ServiceNow, Inc. (NOW)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:790.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240517C00790000 | 2024-05-10 3:58PM EDT | 2024-05-17 | 0.25 | 0.20 | 0.30 | -0.05 | -16.67% | 126 | 442 | 34.77% |
| NOW240524C00790000 | 2024-05-10 2:57PM EDT | 2024-05-24 | 1.07 | 0.85 | 1.15 | -0.33 | -23.57% | 5 | 7 | 29.00% |
| NOW240531C00790000 | 2024-05-10 3:35PM EDT | 2024-05-31 | 2.00 | 1.40 | 2.45 | -0.45 | -18.37% | 6 | 25 | 27.84% |
| NOW240621C00790000 | 2024-05-10 11:40AM EDT | 2024-06-21 | 7.61 | 6.40 | 7.30 | +2.45 | +47.48% | 3 | 46 | 27.47% |
| NOW240628C00790000 | 2024-05-09 12:41PM EDT | 2024-06-28 | 9.80 | 7.90 | 9.90 | 0.00 | - | 1 | 1 | 28.69% |
| NOW240719C00790000 | 2024-05-09 10:53AM EDT | 2024-07-19 | 14.90 | 13.50 | 15.10 | 0.00 | - | 1 | 45 | 28.94% |
| NOW240816C00790000 | 2024-05-10 12:54PM EDT | 2024-08-16 | 27.15 | 25.70 | 27.20 | +0.95 | +3.63% | 18 | 25 | 33.40% |
| NOW240920C00790000 | 2024-05-10 10:01AM EDT | 2024-09-20 | 34.80 | 34.00 | 35.60 | +2.00 | +6.10% | 2 | 23 | 33.68% |
| NOW241115C00790000 | 2024-05-10 9:34AM EDT | 2024-11-15 | 51.80 | 50.40 | 52.80 | +3.90 | +8.14% | 3 | 9 | 36.66% |
| NOW241220C00790000 | 2024-04-08 2:30PM EDT | 2024-12-20 | 109.60 | 52.10 | 60.00 | 0.00 | - | 2 | 13 | 36.85% |
| NOW250620C00790000 | 2024-04-25 9:33AM EDT | 2025-06-20 | 90.69 | 91.80 | 97.50 | 0.00 | - | 2 | 1 | 39.58% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240517P00790000 | 2024-05-08 3:12PM EDT | 2024-05-17 | 73.80 | 57.00 | 64.90 | 0.00 | - | 230 | 50 | 66.22% |
| NOW240719P00790000 | 2024-05-03 2:36PM EDT | 2024-07-19 | 81.10 | 66.60 | 71.60 | 0.00 | - | 1 | 36 | 25.38% |
| NOW240816P00790000 | 2024-04-12 12:01PM EDT | 2024-08-16 | 67.50 | 73.40 | 78.20 | 0.00 | - | 1 | 12 | 26.61% |
| NOW240920P00790000 | 2024-05-09 9:45AM EDT | 2024-09-20 | 85.80 | 80.30 | 82.70 | 0.00 | - | 7 | 119 | 25.67% |
| NOW241115P00790000 | 2024-03-12 1:17PM EDT | 2024-11-15 | 82.50 | 81.60 | 86.00 | 0.00 | - | - | 2 | 23.22% |
| NOW241220P00790000 | 2024-03-19 2:28PM EDT | 2024-12-20 | 97.40 | 105.10 | 110.50 | 0.00 | - | 31 | 31 | 32.54% |
| NOW250620P00790000 | 2024-05-01 2:43PM EDT | 2025-06-20 | 137.20 | 112.80 | 120.20 | 0.00 | - | 2 | 22 | 27.34% |
© 2024 Yahoo. All rights reserved.