ServiceNow, Inc. (NOW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:24PM EDT. Market open.
Strike:720.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240621C00720000 | 2024-06-17 10:35AM EDT | 2024-06-21 | 10.00 | 9.50 | 10.10 | -4.90 | -32.89% | 31 | 399 | 25.13% |
| NOW240628C00720000 | 2024-06-17 10:40AM EDT | 2024-06-28 | 15.50 | 15.30 | 16.00 | -4.94 | -24.17% | 11 | 119 | 27.59% |
| NOW240705C00720000 | 2024-06-14 11:33AM EDT | 2024-07-05 | 23.35 | 17.90 | 20.40 | 0.00 | - | 3 | 14 | 28.65% |
| NOW240712C00720000 | 2024-06-13 11:48AM EDT | 2024-07-12 | 23.05 | 20.80 | 24.10 | 0.00 | - | 3 | 5 | 29.32% |
| NOW240719C00720000 | 2024-06-17 12:06PM EDT | 2024-07-19 | 25.80 | 25.70 | 26.50 | -4.69 | -15.38% | 49 | 257 | 28.80% |
| NOW240726C00720000 | 2024-06-17 11:28AM EDT | 2024-07-26 | 35.90 | 33.00 | 36.60 | -4.10 | -10.25% | 21 | 14 | 36.78% |
| NOW240802C00720000 | 2024-06-14 11:16AM EDT | 2024-08-02 | 41.15 | 37.00 | 40.00 | 0.00 | - | - | 6 | 37.23% |
| NOW240816C00720000 | 2024-06-17 10:44AM EDT | 2024-08-16 | 43.69 | 42.80 | 43.60 | -4.21 | -8.79% | 3 | 216 | 35.75% |
| NOW240920C00720000 | 2024-06-14 12:51PM EDT | 2024-09-20 | 53.90 | 53.10 | 54.10 | -3.48 | -6.06% | 1 | 95 | 35.63% |
| NOW241115C00720000 | 2024-06-14 12:49PM EDT | 2024-11-15 | 74.85 | 70.30 | 71.90 | 0.00 | - | 3 | 39 | 37.96% |
| NOW241220C00720000 | 2024-06-12 11:21AM EDT | 2024-12-20 | 81.04 | 78.20 | 81.40 | 0.00 | - | 1 | 21 | 38.87% |
| NOW250117C00720000 | 2024-06-12 11:10AM EDT | 2025-01-17 | 88.00 | 84.30 | 87.10 | 0.00 | - | 11 | 201 | 38.86% |
| NOW250321C00720000 | 2024-06-05 9:51AM EDT | 2025-03-21 | 76.80 | 98.10 | 101.60 | 0.00 | - | 2 | 37 | 40.02% |
| NOW250620C00720000 | 2024-06-14 11:47AM EDT | 2025-06-20 | 120.00 | 115.50 | 118.50 | 0.00 | - | 1 | 16 | 40.68% |
| NOW260116C00720000 | 2024-06-14 11:20AM EDT | 2026-01-16 | 153.15 | 147.40 | 152.60 | 0.00 | - | 2 | 27 | 42.14% |
| NOW261218C00720000 | 2024-06-06 9:32AM EDT | 2026-12-18 | 183.05 | 183.30 | 199.70 | 0.00 | - | 1 | 2 | 44.36% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240621P00720000 | 2024-06-17 12:06PM EDT | 2024-06-21 | 7.20 | 7.00 | 7.20 | +1.29 | +21.11% | 123 | 856 | 25.70% |
| NOW240628P00720000 | 2024-06-17 11:16AM EDT | 2024-06-28 | 12.00 | 12.00 | 12.60 | +2.00 | +20.00% | 22 | 28 | 27.00% |
| NOW240705P00720000 | 2024-06-13 11:36AM EDT | 2024-07-05 | 17.35 | 14.00 | 15.40 | 0.00 | - | 6 | 6 | 25.74% |
| NOW240712P00720000 | 2024-06-14 2:36PM EDT | 2024-07-12 | 15.92 | 17.60 | 18.90 | 0.00 | - | 3 | 14 | 26.57% |
| NOW240719P00720000 | 2024-06-17 12:07PM EDT | 2024-07-19 | 20.42 | 20.30 | 20.60 | +2.62 | +14.72% | 8 | 217 | 25.56% |
| NOW240726P00720000 | 2024-06-17 11:36AM EDT | 2024-07-26 | 29.30 | 28.30 | 30.00 | +2.90 | +10.98% | 15 | 22 | 33.10% |
| NOW240816P00720000 | 2024-06-17 10:22AM EDT | 2024-08-16 | 35.00 | 34.30 | 35.00 | +3.50 | +11.11% | 2 | 192 | 31.06% |
| NOW240920P00720000 | 2024-06-17 9:46AM EDT | 2024-09-20 | 41.70 | 41.10 | 42.00 | +2.90 | +7.47% | 1 | 68 | 29.52% |
| NOW241115P00720000 | 2024-06-14 2:21PM EDT | 2024-11-15 | 50.40 | 51.60 | 54.60 | 0.00 | - | 1 | 68 | 30.27% |
| NOW241220P00720000 | 2024-05-31 2:22PM EDT | 2024-12-20 | 99.75 | 55.80 | 59.60 | 0.00 | - | 1 | 36 | 29.74% |
| NOW250117P00720000 | 2024-06-12 3:51PM EDT | 2025-01-17 | 63.00 | 60.80 | 63.10 | 0.00 | - | 4 | 133 | 29.33% |
| NOW250321P00720000 | 2024-06-14 3:56PM EDT | 2025-03-21 | 66.28 | 68.30 | 71.70 | 0.00 | - | 1 | 45 | 29.24% |
| NOW250620P00720000 | 2024-06-05 2:11PM EDT | 2025-06-20 | 91.60 | 79.50 | 83.90 | 0.00 | - | 2 | 55 | 29.64% |
| NOW260116P00720000 | 2024-06-14 12:13PM EDT | 2026-01-16 | 95.75 | 95.70 | 100.30 | 0.00 | - | 1 | 29 | 28.26% |
| NOW261218P00720000 | 2024-05-22 10:12AM EDT | 2026-12-18 | 100.60 | 110.50 | 126.00 | 0.00 | - | - | 11 | 28.24% |
© 2024 Yahoo. All rights reserved.