ServiceNow, Inc. (NOW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:740.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240607C00740000 | 2024-05-31 1:53PM EDT | 2024-06-07 | 0.25 | 0.15 | 0.60 | -0.05 | -16.67% | 7 | 85 | 46.97% |
| NOW240614C00740000 | 2024-05-30 12:07PM EDT | 2024-06-14 | 1.43 | 0.65 | 1.85 | 0.00 | - | 11 | 22 | 41.79% |
| NOW240621C00740000 | 2024-05-31 11:56AM EDT | 2024-06-21 | 1.35 | 1.85 | 2.45 | +0.15 | +12.50% | 3 | 632 | 36.54% |
| NOW240628C00740000 | 2024-05-30 3:52PM EDT | 2024-06-28 | 2.52 | 1.85 | 3.50 | +0.37 | +17.21% | 2 | 14 | 34.79% |
| NOW240705C00740000 | 2024-05-30 9:37AM EDT | 2024-07-05 | 5.00 | 2.70 | 4.40 | 0.00 | - | 5 | 6 | 33.26% |
| NOW240719C00740000 | 2024-05-31 11:43AM EDT | 2024-07-19 | 5.70 | 5.50 | 5.90 | +1.50 | +35.71% | 76 | 227 | 30.82% |
| NOW240816C00740000 | 2024-05-31 12:17PM EDT | 2024-08-16 | 11.20 | 13.10 | 15.00 | -0.50 | -4.27% | 606 | 190 | 35.09% |
| NOW240920C00740000 | 2024-05-31 2:56PM EDT | 2024-09-20 | 17.70 | 20.10 | 21.60 | -0.50 | -2.75% | 7 | 342 | 34.50% |
| NOW241115C00740000 | 2024-05-30 10:19AM EDT | 2024-11-15 | 29.30 | 33.30 | 35.20 | -9.30 | -24.09% | 1 | 38 | 36.59% |
| NOW241220C00740000 | 2024-05-30 2:43PM EDT | 2024-12-20 | 35.10 | 38.90 | 42.00 | -1.91 | -5.16% | 1 | 21 | 36.95% |
| NOW250117C00740000 | 2024-05-31 1:48PM EDT | 2025-01-17 | 41.20 | 44.50 | 47.50 | -6.41 | -13.46% | 27 | 187 | 37.38% |
| NOW250321C00740000 | 2024-05-31 3:44PM EDT | 2025-03-21 | 55.34 | 55.20 | 59.10 | +2.84 | +5.41% | 10 | 102 | 38.17% |
| NOW250620C00740000 | 2024-05-30 9:41AM EDT | 2025-06-20 | 86.51 | 70.50 | 80.00 | 0.00 | - | 1 | 8 | 41.18% |
| NOW260116C00740000 | 2024-05-30 3:34PM EDT | 2026-01-16 | 97.60 | 101.30 | 108.60 | 0.00 | - | 1 | 18 | 41.67% |
| NOW261218C00740000 | 2024-05-30 1:34PM EDT | 2026-12-18 | 143.00 | 134.00 | 150.00 | 0.00 | - | 3 | 3 | 43.27% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240607P00740000 | 2024-05-31 3:16PM EDT | 2024-06-07 | 92.40 | 78.60 | 88.00 | -9.60 | -9.41% | 285 | 178 | 77.00% |
| NOW240614P00740000 | 2024-05-30 2:39PM EDT | 2024-06-14 | 92.89 | 78.00 | 87.80 | 0.00 | - | 64 | 27 | 53.76% |
| NOW240621P00740000 | 2024-05-31 1:37PM EDT | 2024-06-21 | 96.49 | 79.10 | 87.90 | -2.01 | -2.04% | 28 | 583 | 44.18% |
| NOW240628P00740000 | 2024-05-31 10:18AM EDT | 2024-06-28 | 92.70 | 80.00 | 89.00 | +61.70 | +199.03% | 2 | 8 | 40.85% |
| NOW240705P00740000 | 2024-05-23 1:37PM EDT | 2024-07-05 | 12.47 | 80.90 | 89.00 | 0.00 | - | - | 2 | 36.54% |
| NOW240719P00740000 | 2024-05-30 3:50PM EDT | 2024-07-19 | 87.00 | 81.80 | 87.70 | -11.95 | -12.08% | 1 | 119 | 28.56% |
| NOW240816P00740000 | 2024-05-30 12:32PM EDT | 2024-08-16 | 98.80 | 88.80 | 92.80 | +12.85 | +14.95% | 1 | 365 | 29.38% |
| NOW240920P00740000 | 2024-05-29 3:56PM EDT | 2024-09-20 | 49.15 | 91.40 | 97.20 | 0.00 | - | 2 | 62 | 28.36% |
| NOW241115P00740000 | 2024-05-29 10:35AM EDT | 2024-11-15 | 58.80 | 97.80 | 104.90 | 0.00 | - | 1 | 50 | 28.34% |
| NOW241220P00740000 | 2024-05-29 9:41AM EDT | 2024-12-20 | 65.79 | 102.80 | 109.20 | 0.00 | - | 5 | 6 | 28.27% |
| NOW250117P00740000 | 2024-05-31 9:46AM EDT | 2025-01-17 | 114.00 | 105.90 | 111.50 | +5.10 | +4.68% | 5 | 166 | 27.72% |
| NOW250321P00740000 | 2024-05-30 10:47AM EDT | 2025-03-21 | 114.20 | 111.50 | 118.30 | 0.00 | - | 2 | 79 | 27.69% |
| NOW250620P00740000 | 2024-05-29 9:41AM EDT | 2025-06-20 | 87.17 | 115.00 | 127.60 | 0.00 | - | 5 | 46 | 27.84% |
| NOW260116P00740000 | 2024-05-24 2:49PM EDT | 2026-01-16 | 100.10 | 131.50 | 143.20 | 0.00 | - | 1 | 23 | 27.18% |
| NOW261218P00740000 | 2024-05-30 10:46AM EDT | 2026-12-18 | 152.05 | 144.00 | 162.00 | 0.00 | - | 1 | 1 | 26.26% |
© 2024 Yahoo. All rights reserved.