ServiceNow, Inc. (NOW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:29AM EDT. Market open.
Strike:600.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240621C00600000 | 2024-06-14 2:14PM EDT | 2024-06-21 | 129.00 | 116.70 | 127.30 | 0.00 | - | 2 | 179 | 128.92% |
| NOW240705C00600000 | 2024-06-06 3:46PM EDT | 2024-07-05 | 108.54 | 118.10 | 128.60 | 0.00 | - | 2 | 1 | 70.53% |
| NOW240719C00600000 | 2024-06-13 10:01AM EDT | 2024-07-19 | 128.59 | 122.00 | 131.70 | -1.41 | -1.08% | 3 | 2 | 60.58% |
| NOW240816C00600000 | 2024-06-14 9:57AM EDT | 2024-08-16 | 134.66 | 127.50 | 137.70 | 0.00 | - | 1 | 31 | 53.20% |
| NOW240920C00600000 | 2024-06-12 11:38AM EDT | 2024-09-20 | 140.17 | 137.30 | 141.80 | 0.00 | - | 3 | 29 | 46.66% |
| NOW241115C00600000 | 2024-06-06 2:40PM EDT | 2024-11-15 | 136.95 | 147.90 | 153.80 | 0.00 | - | 8 | 15 | 46.17% |
| NOW241220C00600000 | 2024-06-10 12:17PM EDT | 2024-12-20 | 142.00 | 153.30 | 161.70 | 0.00 | - | 11 | 74 | 46.68% |
| NOW250117C00600000 | 2024-06-11 10:36AM EDT | 2025-01-17 | 156.95 | 160.40 | 164.00 | 0.00 | - | 3 | 408 | 44.87% |
| NOW250321C00600000 | 2024-05-30 3:12PM EDT | 2025-03-21 | 119.45 | 167.50 | 177.30 | 0.00 | - | 1 | 1 | 46.14% |
| NOW250620C00600000 | 2024-06-05 2:20PM EDT | 2025-06-20 | 171.10 | 182.80 | 193.10 | 0.00 | - | 1 | 41 | 46.76% |
| NOW260116C00600000 | 2024-06-12 2:00PM EDT | 2026-01-16 | 218.01 | 211.30 | 222.80 | 0.00 | - | 2 | 19 | 47.22% |
| NOW261218C00600000 | 2024-06-04 3:19PM EDT | 2026-12-18 | 214.20 | 246.10 | 261.80 | 0.00 | - | 2 | 2 | 47.88% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240621P00600000 | 2024-06-17 9:37AM EDT | 2024-06-21 | 0.08 | 0.00 | 0.15 | +0.03 | +60.00% | 1 | 959 | 61.52% |
| NOW240628P00600000 | 2024-06-13 10:17AM EDT | 2024-06-28 | 0.65 | 0.10 | 1.25 | 0.00 | - | 1 | 181 | 53.32% |
| NOW240705P00600000 | 2024-06-14 11:32AM EDT | 2024-07-05 | 0.45 | 0.15 | 1.35 | 0.00 | - | 8 | 45 | 48.02% |
| NOW240712P00600000 | 2024-06-12 10:21AM EDT | 2024-07-12 | 0.68 | 0.20 | 1.40 | 0.00 | - | 10 | 17 | 41.35% |
| NOW240719P00600000 | 2024-06-14 2:44PM EDT | 2024-07-19 | 1.10 | 0.75 | 1.45 | 0.00 | - | 3 | 88 | 36.96% |
| NOW240726P00600000 | 2024-06-14 11:30AM EDT | 2024-07-26 | 2.00 | 1.60 | 2.65 | 0.00 | - | 5 | 11 | 38.23% |
| NOW240816P00600000 | 2024-06-14 1:53PM EDT | 2024-08-16 | 4.00 | 4.30 | 4.80 | 0.00 | - | 3 | 129 | 35.98% |
| NOW240920P00600000 | 2024-06-17 10:31AM EDT | 2024-09-20 | 7.40 | 6.40 | 7.90 | +0.60 | +8.82% | 2 | 590 | 33.25% |
| NOW241115P00600000 | 2024-06-14 2:45PM EDT | 2024-11-15 | 14.37 | 14.30 | 15.50 | 0.00 | - | 44 | 185 | 33.58% |
| NOW241220P00600000 | 2024-06-13 12:03PM EDT | 2024-12-20 | 18.60 | 16.80 | 20.80 | 0.00 | - | 16 | 506 | 34.20% |
| NOW250117P00600000 | 2024-06-14 10:19AM EDT | 2025-01-17 | 20.00 | 19.20 | 21.60 | 0.00 | - | 5 | 330 | 32.42% |
| NOW250321P00600000 | 2024-06-14 10:45AM EDT | 2025-03-21 | 27.37 | 26.30 | 32.00 | 0.00 | - | 1 | 67 | 34.28% |
| NOW250620P00600000 | 2024-06-14 1:24PM EDT | 2025-06-20 | 36.10 | 34.10 | 37.20 | 0.00 | - | 3 | 204 | 32.14% |
| NOW260116P00600000 | 2024-06-14 11:20AM EDT | 2026-01-16 | 50.00 | 49.20 | 52.40 | 0.00 | - | 1 | 79 | 31.01% |
| NOW261218P00600000 | 2024-06-12 12:08PM EDT | 2026-12-18 | 70.85 | 60.20 | 77.40 | 0.00 | - | 1 | 8 | 31.41% |
© 2024 Yahoo. All rights reserved.