ServiceNow, Inc. (NOW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:640.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240607C00640000 | 2024-05-31 3:45PM EDT | 2024-06-07 | 21.50 | 19.40 | 23.70 | +5.45 | +33.96% | 101 | 55 | 37.94% |
| NOW240614C00640000 | 2024-05-31 10:53AM EDT | 2024-06-14 | 19.30 | 27.10 | 29.90 | -2.20 | -10.23% | 4 | 4 | 40.12% |
| NOW240621C00640000 | 2024-05-31 3:46PM EDT | 2024-06-21 | 28.16 | 27.00 | 32.60 | +3.83 | +15.74% | 44 | 96 | 37.33% |
| NOW240628C00640000 | 2024-05-31 3:43PM EDT | 2024-06-28 | 29.65 | 29.50 | 36.80 | +4.74 | +19.03% | 43 | 4 | 38.41% |
| NOW240705C00640000 | 2024-05-31 3:08PM EDT | 2024-07-05 | 30.00 | 34.20 | 37.30 | +2.88 | +10.62% | 3 | 5 | 35.00% |
| NOW240719C00640000 | 2024-05-31 3:46PM EDT | 2024-07-19 | 38.00 | 40.10 | 41.40 | +4.50 | +13.43% | 47 | 60 | 34.02% |
| NOW240816C00640000 | 2024-05-31 3:03PM EDT | 2024-08-16 | 46.35 | 51.10 | 54.10 | -10.65 | -18.68% | 17 | 27 | 38.03% |
| NOW240920C00640000 | 2024-05-31 11:06AM EDT | 2024-09-20 | 53.00 | 60.20 | 63.30 | -2.18 | -3.95% | 5 | 7 | 38.04% |
| NOW241115C00640000 | 2024-05-30 2:34PM EDT | 2024-11-15 | 73.50 | 75.40 | 79.20 | 0.00 | - | 5 | 5 | 40.24% |
| NOW241220C00640000 | 2024-05-30 12:41PM EDT | 2024-12-20 | 88.80 | 81.30 | 86.50 | 0.00 | - | 1 | 3 | 40.44% |
| NOW250117C00640000 | 2024-05-30 2:08PM EDT | 2025-01-17 | 85.13 | 88.30 | 92.10 | 0.00 | - | 2 | 286 | 40.67% |
| NOW250321C00640000 | 2024-05-30 3:34PM EDT | 2025-03-21 | 97.45 | 100.00 | 105.50 | -1.25 | -1.27% | 1 | 6 | 41.93% |
| NOW250620C00640000 | 2024-05-31 9:38AM EDT | 2025-06-20 | 120.00 | 115.10 | 121.90 | +10.97 | +10.06% | 1 | 2 | 42.96% |
| NOW260116C00640000 | 2024-05-31 3:12PM EDT | 2026-01-16 | 143.20 | 145.20 | 157.40 | -1.30 | -0.90% | 5 | 21 | 45.67% |
| NOW261218C00640000 | 2024-05-30 3:56PM EDT | 2026-12-18 | 184.00 | 178.00 | 194.00 | 0.00 | - | 1 | 1 | 45.87% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240607P00640000 | 2024-05-31 3:56PM EDT | 2024-06-07 | 5.00 | 4.40 | 5.60 | -8.10 | -61.83% | 148 | 200 | 34.19% |
| NOW240614P00640000 | 2024-05-31 3:46PM EDT | 2024-06-14 | 12.00 | 8.60 | 14.30 | -7.12 | -37.24% | 99 | 55 | 42.89% |
| NOW240621P00640000 | 2024-05-31 3:56PM EDT | 2024-06-21 | 12.18 | 11.50 | 12.80 | -7.82 | -39.10% | 125 | 690 | 32.47% |
| NOW240628P00640000 | 2024-05-31 3:28PM EDT | 2024-06-28 | 17.50 | 13.10 | 18.20 | -4.42 | -20.16% | 24 | 8 | 36.01% |
| NOW240705P00640000 | 2024-05-31 10:28AM EDT | 2024-07-05 | 20.22 | 13.60 | 18.00 | +0.42 | +2.12% | 3 | 13 | 31.95% |
| NOW240719P00640000 | 2024-05-31 2:48PM EDT | 2024-07-19 | 18.65 | 18.30 | 19.30 | -7.95 | -29.89% | 50 | 179 | 28.42% |
| NOW240816P00640000 | 2024-05-31 3:50PM EDT | 2024-08-16 | 29.75 | 27.90 | 28.80 | -6.29 | -17.45% | 25 | 135 | 30.87% |
| NOW240920P00640000 | 2024-05-31 3:57PM EDT | 2024-09-20 | 34.43 | 33.20 | 35.80 | -5.33 | -13.41% | 10 | 134 | 30.57% |
| NOW241115P00640000 | 2024-05-31 1:57PM EDT | 2024-11-15 | 51.00 | 40.50 | 46.10 | +8.20 | +19.16% | 3 | 15 | 30.92% |
| NOW250117P00640000 | 2024-05-16 10:00AM EDT | 2025-01-17 | 24.40 | 50.70 | 54.70 | 0.00 | - | 1 | 197 | 30.60% |
| NOW250321P00640000 | 2024-05-30 3:13PM EDT | 2025-03-21 | 64.00 | 57.90 | 62.00 | 0.00 | - | 2 | 5 | 30.32% |
| NOW250620P00640000 | 2024-05-31 2:07PM EDT | 2025-06-20 | 75.40 | 67.00 | 72.90 | +1.95 | +2.65% | 1 | 12 | 30.66% |
| NOW260116P00640000 | 2024-05-30 2:39PM EDT | 2026-01-16 | 88.85 | 83.10 | 89.70 | +0.55 | +0.62% | 1 | 7 | 29.85% |
© 2024 Yahoo. All rights reserved.