ServiceNow, Inc. (NOW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:580.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240621C00580000 | 2024-05-24 1:46PM EDT | 2024-06-21 | 165.00 | 76.20 | 85.40 | 0.00 | - | 1 | 29 | 57.44% |
| NOW240816C00580000 | 2024-05-07 10:19AM EDT | 2024-08-16 | 150.62 | 90.00 | 98.00 | 0.00 | - | 2 | 3 | 44.67% |
| NOW240920C00580000 | 2024-03-28 10:16AM EDT | 2024-09-20 | 208.80 | 164.60 | 170.10 | 0.00 | - | 1 | 0 | 92.68% |
| NOW241115C00580000 | 2024-05-30 1:01PM EDT | 2024-11-15 | 102.00 | 112.70 | 118.00 | -16.90 | -14.21% | 1 | 82 | 43.93% |
| NOW241220C00580000 | 2024-05-30 10:03AM EDT | 2024-12-20 | 129.17 | 114.00 | 125.00 | 0.00 | - | 5 | 5 | 44.14% |
| NOW250117C00580000 | 2024-05-28 1:16PM EDT | 2025-01-17 | 183.10 | 123.60 | 130.70 | 0.00 | - | 4 | 40 | 44.53% |
| NOW250321C00580000 | 2024-05-31 9:30AM EDT | 2025-03-21 | 135.40 | 134.60 | 143.00 | +0.02 | +0.01% | 2 | 2 | 45.45% |
| NOW250620C00580000 | 2024-05-20 1:53PM EDT | 2025-06-20 | 248.50 | 148.30 | 160.50 | 0.00 | - | 1 | 2 | 47.10% |
| NOW260116C00580000 | 2024-05-28 10:54AM EDT | 2026-01-16 | 236.70 | 177.00 | 187.80 | 0.00 | - | 1 | 1 | 47.13% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240607P00580000 | 2024-05-31 3:38PM EDT | 2024-06-07 | 0.35 | 0.15 | 0.60 | -0.42 | -54.55% | 18 | 37 | 49.83% |
| NOW240614P00580000 | 2024-05-31 10:56AM EDT | 2024-06-14 | 2.30 | 0.10 | 2.45 | +1.13 | +96.58% | 2 | 3 | 47.73% |
| NOW240621P00580000 | 2024-05-31 3:52PM EDT | 2024-06-21 | 1.70 | 1.70 | 2.00 | -2.19 | -56.30% | 116 | 167 | 37.04% |
| NOW240628P00580000 | 2024-05-30 3:21PM EDT | 2024-06-28 | 5.17 | 1.95 | 3.80 | +1.17 | +29.25% | 1 | 1 | 38.10% |
| NOW240705P00580000 | 2024-05-30 3:10PM EDT | 2024-07-05 | 4.30 | 2.15 | 4.50 | 0.00 | - | 7 | 6 | 35.86% |
| NOW240719P00580000 | 2024-05-31 2:56PM EDT | 2024-07-19 | 5.50 | 4.50 | 5.10 | -1.50 | -21.43% | 11 | 46 | 31.53% |
| NOW240816P00580000 | 2024-05-31 3:36PM EDT | 2024-08-16 | 12.25 | 10.40 | 11.40 | -2.40 | -16.38% | 4 | 335 | 33.74% |
| NOW240920P00580000 | 2024-05-30 1:08PM EDT | 2024-09-20 | 17.30 | 13.80 | 16.40 | +2.20 | +14.57% | 1 | 33 | 32.82% |
| NOW241115P00580000 | 2024-05-31 2:10PM EDT | 2024-11-15 | 27.10 | 23.30 | 25.20 | -0.06 | -0.22% | 92 | 22 | 33.20% |
| NOW241220P00580000 | 2024-05-30 12:44PM EDT | 2024-12-20 | 26.10 | 25.80 | 29.20 | 0.00 | - | 3 | 70 | 32.73% |
| NOW250117P00580000 | 2024-05-24 3:36PM EDT | 2025-01-17 | 15.78 | 29.90 | 32.70 | 0.00 | - | 1 | 71 | 32.72% |
| NOW250620P00580000 | 2024-05-30 11:45AM EDT | 2025-06-20 | 46.05 | 41.00 | 49.40 | 0.00 | - | 1 | 5 | 32.64% |
| NOW260116P00580000 | 2024-05-31 11:37AM EDT | 2026-01-16 | 65.00 | 58.70 | 65.30 | +21.22 | +48.47% | 4 | 50 | 31.71% |
© 2024 Yahoo. All rights reserved.