ServiceNow, Inc. (NOW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:820.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240607C00820000 | 2024-05-31 1:59PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.05 | -0.40 | -88.89% | 2 | 16 | 54.30% |
| NOW240614C00820000 | 2024-05-29 12:11PM EDT | 2024-06-14 | 1.00 | 0.05 | 3.80 | 0.00 | - | 3 | 5 | 67.87% |
| NOW240621C00820000 | 2024-05-31 10:24AM EDT | 2024-06-21 | 0.37 | 0.25 | 0.85 | +0.10 | +37.04% | 1 | 441 | 47.80% |
| NOW240705C00820000 | 2024-05-29 2:19PM EDT | 2024-07-05 | 2.40 | 0.15 | 4.70 | 0.00 | - | - | 1 | 52.43% |
| NOW240719C00820000 | 2024-05-31 10:47AM EDT | 2024-07-19 | 1.06 | 0.70 | 1.55 | +0.06 | +6.00% | 1 | 92 | 34.78% |
| NOW240816C00820000 | 2024-05-30 3:28PM EDT | 2024-08-16 | 3.20 | 3.30 | 4.50 | 0.00 | - | 17 | 22 | 34.96% |
| NOW240920C00820000 | 2024-05-30 1:34PM EDT | 2024-09-20 | 7.20 | 6.60 | 7.60 | 0.00 | - | 1 | 38 | 33.37% |
| NOW241115C00820000 | 2024-05-21 12:01PM EDT | 2024-11-15 | 59.30 | 14.80 | 16.80 | 0.00 | - | 1 | 14 | 35.33% |
| NOW241220C00820000 | 2024-05-30 10:48AM EDT | 2024-12-20 | 21.00 | 19.00 | 21.20 | 0.00 | - | 1 | 5 | 35.14% |
| NOW250117C00820000 | 2024-05-31 3:40PM EDT | 2025-01-17 | 23.06 | 23.00 | 25.80 | -5.74 | -19.93% | 105 | 188 | 35.71% |
| NOW250321C00820000 | 2024-05-28 11:21AM EDT | 2025-03-21 | 62.50 | 32.50 | 37.70 | 0.00 | - | 2 | 37 | 37.58% |
| NOW250620C00820000 | 2024-05-30 1:18PM EDT | 2025-06-20 | 50.10 | 45.60 | 50.40 | 0.00 | - | 54 | 44 | 38.01% |
| NOW260116C00820000 | 2024-05-30 12:12PM EDT | 2026-01-16 | 78.60 | 74.40 | 80.00 | 0.00 | - | 1 | 36 | 39.76% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240607P00820000 | 2024-05-23 10:08AM EDT | 2024-06-07 | 48.35 | 155.60 | 170.60 | 0.00 | - | - | 0 | 55.47% |
| NOW240621P00820000 | 2024-05-30 3:31PM EDT | 2024-06-21 | 175.28 | 156.60 | 171.00 | 0.00 | - | 250 | 0 | 78.05% |
| NOW240628P00820000 | 2024-05-30 3:55PM EDT | 2024-06-28 | 170.70 | 155.90 | 170.90 | 0.00 | - | 151 | 0 | 67.34% |
| NOW240719P00820000 | 2024-05-30 3:31PM EDT | 2024-07-19 | 175.17 | 155.90 | 170.90 | 0.00 | - | 167 | 0 | 50.91% |
| NOW240816P00820000 | 2024-05-24 9:44AM EDT | 2024-08-16 | 86.71 | 156.10 | 171.00 | 0.00 | - | 1 | 0 | 40.78% |
| NOW240920P00820000 | 2024-05-24 1:32PM EDT | 2024-09-20 | 89.00 | 156.70 | 171.00 | 0.00 | - | 1 | 4 | 33.82% |
| NOW241115P00820000 | 2024-05-24 10:04AM EDT | 2024-11-15 | 102.78 | 162.10 | 170.40 | 0.00 | - | 1 | 4 | 27.00% |
| NOW241220P00820000 | 2024-05-22 12:43PM EDT | 2024-12-20 | 85.20 | 164.00 | 171.30 | 0.00 | - | - | 6 | 25.41% |
| NOW250117P00820000 | 2024-05-31 12:43PM EDT | 2025-01-17 | 181.00 | 164.70 | 172.90 | +68.70 | +61.18% | 5 | 7 | 25.15% |
| NOW250321P00820000 | 2024-05-16 11:06AM EDT | 2025-03-21 | 105.90 | 170.00 | 177.40 | 0.00 | - | 12 | 10 | 25.26% |
| NOW250620P00820000 | 2024-04-05 2:22PM EDT | 2025-06-20 | 124.90 | 140.10 | 148.00 | 0.00 | - | 4 | 20 | 0.00% |
| NOW260116P00820000 | 2024-04-15 12:54PM EDT | 2026-01-16 | 154.37 | 131.30 | 138.50 | 0.00 | - | 2 | 9 | 0.00% |
© 2024 Yahoo. All rights reserved.