ServiceNow, Inc. (NOW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:690.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240621C00690000 | 2024-06-13 12:31PM EDT | 2024-06-21 | 40.83 | 37.50 | 43.50 | +11.73 | +40.31% | 1 | 296 | 54.38% |
| NOW240628C00690000 | 2024-06-13 3:42PM EDT | 2024-06-28 | 31.45 | 40.90 | 44.00 | 0.00 | - | 6 | 24 | 36.49% |
| NOW240705C00690000 | 2024-06-07 3:19PM EDT | 2024-07-05 | 29.97 | 41.90 | 48.20 | 0.00 | - | 1 | 8 | 37.45% |
| NOW240712C00690000 | 2024-06-14 2:48PM EDT | 2024-07-12 | 48.90 | 46.90 | 50.80 | +15.75 | +47.51% | 32 | 4 | 36.14% |
| NOW240719C00690000 | 2024-06-12 2:39PM EDT | 2024-07-19 | 48.24 | 49.30 | 53.60 | 0.00 | - | 4 | 84 | 35.88% |
| NOW240726C00690000 | 2024-06-13 1:04PM EDT | 2024-07-26 | 47.30 | 56.00 | 59.10 | 0.00 | - | 4 | 1 | 39.13% |
| NOW240816C00690000 | 2024-06-12 3:40PM EDT | 2024-08-16 | 59.88 | 64.30 | 66.80 | 0.00 | - | 2 | 173 | 38.86% |
| NOW240920C00690000 | 2024-06-12 2:41PM EDT | 2024-09-20 | 71.31 | 73.30 | 76.80 | 0.00 | - | 1 | 47 | 38.23% |
| NOW241115C00690000 | 2024-06-04 3:32PM EDT | 2024-11-15 | 60.60 | 90.50 | 95.10 | 0.00 | - | 2 | 30 | 40.76% |
| NOW241220C00690000 | 2024-05-31 12:40PM EDT | 2024-12-20 | 52.35 | 98.40 | 104.60 | 0.00 | - | 2 | 5 | 41.58% |
| NOW250117C00690000 | 2024-06-12 3:11PM EDT | 2025-01-17 | 102.10 | 104.30 | 107.90 | 0.00 | - | 1 | 37 | 40.34% |
| NOW250321C00690000 | 2024-06-11 2:20PM EDT | 2025-03-21 | 109.40 | 115.00 | 123.40 | 0.00 | - | 2 | 4 | 41.93% |
| NOW250620C00690000 | 2024-05-31 9:42AM EDT | 2025-06-20 | 95.90 | 130.90 | 142.70 | 0.00 | - | 1 | 8 | 43.38% |
| NOW260116C00690000 | 2024-06-03 3:19PM EDT | 2026-01-16 | 124.00 | 162.00 | 178.00 | 0.00 | - | 2 | 20 | 44.91% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240621P00690000 | 2024-06-14 3:44PM EDT | 2024-06-21 | 0.88 | 0.70 | 1.00 | -3.12 | -78.00% | 65 | 488 | 33.12% |
| NOW240628P00690000 | 2024-06-14 3:44PM EDT | 2024-06-28 | 2.87 | 2.15 | 2.90 | -1.63 | -36.22% | 8 | 57 | 28.98% |
| NOW240705P00690000 | 2024-06-14 3:21PM EDT | 2024-07-05 | 4.25 | 1.95 | 4.80 | -2.09 | -32.97% | 2 | 29 | 27.63% |
| NOW240712P00690000 | 2024-06-13 1:48PM EDT | 2024-07-12 | 10.10 | 6.30 | 7.20 | 0.00 | - | 11 | 27 | 27.98% |
| NOW240719P00690000 | 2024-06-14 2:09PM EDT | 2024-07-19 | 8.50 | 8.20 | 8.90 | -4.10 | -32.54% | 36 | 351 | 27.38% |
| NOW240726P00690000 | 2024-06-14 2:03PM EDT | 2024-07-26 | 15.19 | 11.40 | 15.80 | -1.01 | -6.23% | 5 | 2 | 33.54% |
| NOW240816P00690000 | 2024-06-14 12:12PM EDT | 2024-08-16 | 20.60 | 19.90 | 21.80 | -0.70 | -3.29% | 10 | 63 | 32.90% |
| NOW240920P00690000 | 2024-06-14 3:44PM EDT | 2024-09-20 | 26.60 | 25.80 | 27.70 | -1.15 | -4.14% | 3 | 32 | 30.60% |
| NOW241115P00690000 | 2024-06-07 10:59AM EDT | 2024-11-15 | 50.80 | 34.30 | 41.70 | 0.00 | - | 5 | 612 | 32.38% |
| NOW241220P00690000 | 2024-06-10 12:40PM EDT | 2024-12-20 | 52.30 | 42.00 | 47.20 | 0.00 | - | 10 | 36 | 32.01% |
| NOW250117P00690000 | 2024-06-13 12:42PM EDT | 2025-01-17 | 51.10 | 44.30 | 47.60 | 0.00 | - | 1 | 159 | 30.05% |
| NOW250321P00690000 | 2024-06-05 12:01PM EDT | 2025-03-21 | 69.00 | 52.70 | 55.60 | 0.00 | - | 9 | 12 | 29.78% |
| NOW250620P00690000 | 2024-06-13 1:51PM EDT | 2025-06-20 | 68.99 | 62.50 | 69.80 | 0.00 | - | 10 | 53 | 30.98% |
| NOW260116P00690000 | 2024-05-13 12:23PM EDT | 2026-01-16 | 83.92 | 79.10 | 89.00 | 0.00 | - | 11 | 113 | 30.28% |
© 2024 Yahoo. All rights reserved.