ServiceNow, Inc. (NOW)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:840.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240517C00840000 | 2024-05-09 2:41PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 383 | 46.78% |
| NOW240524C00840000 | 2024-05-06 9:30AM EDT | 2024-05-24 | 1.36 | 0.10 | 0.40 | 0.00 | - | 2 | 3 | 36.38% |
| NOW240531C00840000 | 2024-05-06 3:59PM EDT | 2024-05-31 | 0.95 | 0.15 | 0.55 | 0.00 | - | 4 | 7 | 30.84% |
| NOW240614C00840000 | 2024-05-03 12:31PM EDT | 2024-06-14 | 2.25 | 1.00 | 2.55 | 0.00 | - | 7 | 7 | 31.96% |
| NOW240621C00840000 | 2024-05-08 11:40AM EDT | 2024-06-21 | 1.78 | 1.60 | 1.95 | 0.00 | - | 70 | 358 | 27.37% |
| NOW240719C00840000 | 2024-05-09 12:47PM EDT | 2024-07-19 | 5.60 | 5.00 | 5.70 | 0.00 | - | 1 | 20 | 27.78% |
| NOW240816C00840000 | 2024-05-10 10:04AM EDT | 2024-08-16 | 14.80 | 13.40 | 14.30 | +0.30 | +2.07% | 1 | 31 | 32.17% |
| NOW240920C00840000 | 2024-05-07 12:45PM EDT | 2024-09-20 | 18.01 | 19.90 | 21.00 | 0.00 | - | 2 | 29 | 32.43% |
| NOW241115C00840000 | 2024-05-06 3:15PM EDT | 2024-11-15 | 36.23 | 34.10 | 36.00 | 0.00 | - | 1 | 8 | 35.39% |
| NOW241220C00840000 | 2024-04-25 10:29AM EDT | 2024-12-20 | 40.45 | 40.00 | 42.30 | 0.00 | - | 1 | 18 | 35.49% |
| NOW250117C00840000 | 2024-05-09 9:51AM EDT | 2025-01-17 | 45.65 | 45.70 | 48.10 | 0.00 | - | 1 | 206 | 36.00% |
| NOW250620C00840000 | 2024-04-22 12:49PM EDT | 2025-06-20 | 81.90 | 73.00 | 77.50 | 0.00 | - | 1 | 3 | 38.19% |
| NOW260116C00840000 | 2024-05-06 12:27PM EDT | 2026-01-16 | 108.52 | 104.70 | 111.50 | 0.00 | - | 1 | 19 | 40.02% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240517P00840000 | 2024-04-25 9:30AM EDT | 2024-05-17 | 133.75 | 104.10 | 116.40 | 0.00 | - | 3 | 0 | 96.60% |
| NOW240621P00840000 | 2024-05-08 3:14PM EDT | 2024-06-21 | 115.20 | 106.00 | 115.20 | 0.00 | - | 20 | 4 | 34.69% |
| NOW240719P00840000 | 2024-03-14 2:36PM EDT | 2024-07-19 | 90.30 | 90.30 | 95.90 | 0.00 | - | 4 | 20 | 0.00% |
| NOW240920P00840000 | 2024-04-12 10:55AM EDT | 2024-09-20 | 107.20 | 116.50 | 123.20 | 0.00 | - | 6 | 9 | 26.58% |
| NOW250117P00840000 | 2024-03-15 11:34AM EDT | 2025-01-17 | 139.67 | 120.40 | 126.90 | 0.00 | - | 1 | 240 | 21.32% |
| NOW250620P00840000 | 2024-02-28 4:44PM EDT | 2025-06-20 | 141.00 | 137.80 | 148.00 | 0.00 | - | 7 | 18 | 24.78% |
| NOW260116P00840000 | 2024-03-14 1:49PM EDT | 2026-01-16 | 151.10 | 155.00 | 161.70 | 0.00 | - | 3 | 4 | 23.97% |
© 2024 Yahoo. All rights reserved.