ServiceNow, Inc. (NOW)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:860.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240517C00860000 | 2024-05-07 10:10AM EDT | 2024-05-17 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 189 | 53.47% |
| NOW240524C00860000 | 2024-04-23 12:40PM EDT | 2024-05-24 | 4.38 | 0.05 | 1.70 | 0.00 | - | 12 | 17 | 53.21% |
| NOW240531C00860000 | 2024-04-22 3:11PM EDT | 2024-05-31 | 3.90 | 0.10 | 1.50 | 0.00 | - | 10 | 11 | 41.83% |
| NOW240607C00860000 | 2024-04-30 3:43PM EDT | 2024-06-07 | 0.80 | 0.15 | 0.75 | 0.00 | - | 6 | 7 | 31.73% |
| NOW240614C00860000 | 2024-05-06 2:29PM EDT | 2024-06-14 | 1.52 | 0.25 | 2.50 | +0.02 | +1.33% | 2 | 3 | 35.74% |
| NOW240621C00860000 | 2024-05-10 10:58AM EDT | 2024-06-21 | 1.03 | 0.70 | 1.40 | -0.22 | -17.60% | 1 | 163 | 28.82% |
| NOW240719C00860000 | 2024-05-09 1:14PM EDT | 2024-07-19 | 3.55 | 3.10 | 3.70 | 0.00 | - | 7 | 19 | 27.53% |
| NOW240816C00860000 | 2024-05-07 11:25AM EDT | 2024-08-16 | 9.00 | 10.20 | 11.10 | 0.00 | - | 15 | 51 | 32.13% |
| NOW240920C00860000 | 2024-05-09 1:06PM EDT | 2024-09-20 | 16.02 | 15.70 | 16.90 | 0.00 | - | 1 | 60 | 32.20% |
| NOW241115C00860000 | 2024-05-09 12:03PM EDT | 2024-11-15 | 29.25 | 28.80 | 30.50 | 0.00 | - | 1 | 13 | 34.94% |
| NOW250117C00860000 | 2024-05-02 12:49PM EDT | 2025-01-17 | 32.60 | 39.80 | 42.20 | 0.00 | - | 1 | 73 | 35.64% |
| NOW250321C00860000 | 2024-05-10 10:51AM EDT | 2025-03-21 | 53.25 | 51.30 | 54.80 | +0.15 | +0.28% | 1 | 15 | 36.84% |
| NOW250620C00860000 | 2024-02-26 12:59PM EDT | 2025-06-20 | 113.27 | 95.50 | 99.70 | 0.00 | - | 1 | 48 | 47.36% |
| NOW260116C00860000 | 2024-05-01 10:44AM EDT | 2026-01-16 | 87.45 | 98.20 | 105.00 | 0.00 | - | 3 | 26 | 39.83% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240517P00860000 | 2024-02-27 2:49PM EDT | 2024-05-17 | 108.70 | 102.50 | 107.50 | 0.00 | - | 1 | 9 | 0.00% |
| NOW240621P00860000 | 2024-05-10 3:00PM EDT | 2024-06-21 | 134.40 | 124.90 | 135.20 | -9.30 | -6.47% | 28 | 10 | 38.65% |
| NOW240719P00860000 | 2024-03-12 11:04AM EDT | 2024-07-19 | 103.70 | 106.70 | 111.00 | 0.00 | - | - | 1 | 0.00% |
| NOW240920P00860000 | 2024-02-09 2:15PM EDT | 2024-09-20 | 92.40 | 127.50 | 135.60 | 0.00 | - | 8 | 8 | 22.03% |
| NOW241115P00860000 | 2024-04-19 2:45PM EDT | 2024-11-15 | 166.50 | 139.90 | 144.20 | 0.00 | - | 2 | 1 | 25.12% |
| NOW250117P00860000 | 2024-04-25 11:33AM EDT | 2025-01-17 | 172.00 | 144.50 | 150.40 | 0.00 | - | 3 | 17 | 25.14% |
| NOW250620P00860000 | 2024-02-09 12:52PM EDT | 2025-06-20 | 125.80 | 155.50 | 164.00 | 0.00 | - | - | 2 | 25.06% |
| NOW260116P00860000 | 2024-03-12 3:41PM EDT | 2026-01-16 | 156.10 | 164.30 | 172.90 | 0.00 | - | 2 | 4 | 22.94% |
© 2024 Yahoo. All rights reserved.