ServiceNow, Inc. (NOW)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:820.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240517C00820000 | 2024-05-08 9:30AM EDT | 2024-05-17 | 0.78 | 0.00 | 0.00 | 0.00 | - | 6 | 265 | 25.00% |
| NOW240524C00820000 | 2024-04-25 9:45AM EDT | 2024-05-24 | 2.55 | 0.00 | 0.00 | 0.00 | - | 10 | 29 | 12.50% |
| NOW240531C00820000 | 2024-05-01 10:13AM EDT | 2024-05-31 | 1.10 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 12.50% |
| NOW240607C00820000 | 2024-05-08 10:22AM EDT | 2024-06-07 | 1.30 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 6.25% |
| NOW240614C00820000 | 2024-05-03 2:55PM EDT | 2024-06-14 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| NOW240621C00820000 | 2024-05-10 3:36PM EDT | 2024-06-21 | 3.15 | 0.00 | 0.00 | 0.00 | - | 6 | 334 | 6.25% |
| NOW240719C00820000 | 2024-05-09 12:02PM EDT | 2024-07-19 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 6.25% |
| NOW240816C00820000 | 2024-05-10 10:00AM EDT | 2024-08-16 | 18.60 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 6.25% |
| NOW240920C00820000 | 2024-04-26 9:42AM EDT | 2024-09-20 | 30.85 | 0.00 | 0.00 | 0.00 | - | 5 | 42 | 3.13% |
| NOW241115C00820000 | 2024-05-09 10:39AM EDT | 2024-11-15 | 41.50 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 3.13% |
| NOW241220C00820000 | 2024-04-23 12:19PM EDT | 2024-12-20 | 64.33 | 0.00 | 0.00 | 0.00 | - | - | 3 | 3.13% |
| NOW250117C00820000 | 2024-05-03 11:17AM EDT | 2025-01-17 | 50.70 | 0.00 | 0.00 | 0.00 | - | 5 | 120 | 3.13% |
| NOW250321C00820000 | 2024-05-03 12:22PM EDT | 2025-03-21 | 63.30 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 3.13% |
| NOW250620C00820000 | 2024-04-04 10:28AM EDT | 2025-06-20 | 128.28 | 77.20 | 83.90 | 0.00 | - | 1 | 33 | 38.36% |
| NOW260116C00820000 | 2024-05-09 3:12PM EDT | 2026-01-16 | 113.20 | 0.00 | 0.00 | 0.00 | - | 3 | 37 | 1.56% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240517P00820000 | 2024-05-01 3:21PM EDT | 2024-05-17 | 127.00 | 0.00 | 0.00 | 0.00 | - | 53 | 5 | 0.00% |
| NOW240621P00820000 | 2024-04-19 10:24AM EDT | 2024-06-21 | 112.00 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 0.00% |
| NOW240719P00820000 | 2024-04-05 12:00PM EDT | 2024-07-19 | 69.20 | 104.70 | 109.50 | 0.00 | - | 17 | 33 | 39.47% |
| NOW240816P00820000 | 2024-03-13 3:55PM EDT | 2024-08-16 | 87.40 | 86.40 | 88.20 | 0.00 | - | 1 | 4 | 0.00% |
| NOW240920P00820000 | 2024-01-24 1:12PM EDT | 2024-09-20 | 91.90 | 88.40 | 90.90 | 0.00 | - | - | 3 | 10.82% |
| NOW250117P00820000 | 2024-04-12 3:48PM EDT | 2025-01-17 | 112.30 | 115.80 | 120.50 | 0.00 | - | 7 | 7 | 25.81% |
| NOW250321P00820000 | 2024-05-03 3:42PM EDT | 2025-03-21 | 136.60 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| NOW250620P00820000 | 2024-04-05 2:22PM EDT | 2025-06-20 | 124.90 | 140.10 | 148.00 | 0.00 | - | 4 | 20 | 29.77% |
| NOW260116P00820000 | 2024-04-15 12:54PM EDT | 2026-01-16 | 154.37 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
© 2024 Yahoo. All rights reserved.