ServiceNow, Inc. (NOW)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:770.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240517C00770000 | 2024-05-10 2:39PM EDT | 2024-05-17 | 0.86 | 0.70 | 0.90 | -0.19 | -18.10% | 89 | 586 | 28.77% |
| NOW240524C00770000 | 2024-05-10 10:54AM EDT | 2024-05-24 | 2.90 | 2.45 | 3.20 | -0.06 | -2.03% | 11 | 20 | 27.98% |
| NOW240531C00770000 | 2024-05-10 3:31PM EDT | 2024-05-31 | 4.80 | 4.30 | 5.10 | +0.54 | +12.68% | 1 | 75 | 26.75% |
| NOW240607C00770000 | 2024-05-02 1:43PM EDT | 2024-06-07 | 7.30 | 6.70 | 8.80 | +1.80 | +32.73% | 2 | 10 | 29.10% |
| NOW240614C00770000 | 2024-05-10 9:55AM EDT | 2024-06-14 | 10.00 | 8.60 | 11.00 | 0.00 | - | 1 | 6 | 28.89% |
| NOW240621C00770000 | 2024-05-10 3:33PM EDT | 2024-06-21 | 11.45 | 11.10 | 11.70 | +0.80 | +7.51% | 2 | 60 | 27.15% |
| NOW240719C00770000 | 2024-05-10 2:44PM EDT | 2024-07-19 | 19.86 | 18.20 | 20.60 | +0.36 | +1.85% | 12 | 135 | 28.70% |
| NOW240816C00770000 | 2024-05-10 3:39PM EDT | 2024-08-16 | 33.30 | 31.20 | 34.00 | 0.00 | - | 12 | 76 | 33.52% |
| NOW240920C00770000 | 2024-05-09 10:05AM EDT | 2024-09-20 | 40.30 | 41.10 | 43.10 | 0.00 | - | 1 | 47 | 34.03% |
| NOW241115C00770000 | 2024-05-10 3:22PM EDT | 2024-11-15 | 60.00 | 58.10 | 60.60 | +0.30 | +0.50% | 11 | 10 | 36.94% |
| NOW241220C00770000 | 2024-04-15 10:37AM EDT | 2024-12-20 | 98.78 | 65.30 | 68.20 | 0.00 | - | 2 | 4 | 37.26% |
| NOW250620C00770000 | 2024-04-25 11:27AM EDT | 2025-06-20 | 98.81 | 100.00 | 106.80 | 0.00 | - | 1 | 2 | 40.25% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240517P00770000 | 2024-05-07 3:53PM EDT | 2024-05-17 | 58.55 | 37.10 | 45.00 | 0.00 | - | 5 | 480 | 47.66% |
| NOW240524P00770000 | 2024-05-08 9:59AM EDT | 2024-05-24 | 53.11 | 39.20 | 43.40 | 0.00 | - | - | 13 | 27.95% |
| NOW240531P00770000 | 2024-04-18 10:31AM EDT | 2024-05-31 | 57.50 | 40.30 | 45.80 | 0.00 | - | - | 1 | 27.75% |
| NOW240621P00770000 | 2024-05-07 3:53PM EDT | 2024-06-21 | 63.25 | 44.20 | 50.00 | 0.00 | - | 5 | 46 | 24.85% |
| NOW240719P00770000 | 2024-04-24 11:02AM EDT | 2024-07-19 | 57.50 | 51.70 | 56.90 | 0.00 | - | 3 | 33 | 25.37% |
| NOW240816P00770000 | 2024-04-24 12:05PM EDT | 2024-08-16 | 67.70 | 62.30 | 65.00 | 0.00 | - | 2 | 17 | 27.18% |
| NOW240920P00770000 | 2024-04-29 2:32PM EDT | 2024-09-20 | 79.32 | 67.30 | 71.10 | 0.00 | - | 1 | 41 | 26.93% |
| NOW241115P00770000 | 2024-05-10 10:18AM EDT | 2024-11-15 | 80.60 | 78.90 | 81.60 | -1.60 | -1.95% | 5 | 21 | 27.70% |
| NOW241220P00770000 | 2024-05-08 9:52AM EDT | 2024-12-20 | 90.00 | 82.70 | 85.90 | 0.00 | - | 1 | 19 | 27.35% |
| NOW250620P00770000 | 2024-04-16 11:43AM EDT | 2025-06-20 | 116.10 | 102.50 | 108.40 | 0.00 | - | 20 | 25 | 27.67% |
© 2024 Yahoo. All rights reserved.