ServiceNow, Inc. (NOW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:10PM EDT. Market open.
Strike:500.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240419C00500000 | 2024-04-18 2:16PM EDT | 2024-04-19 | 231.41 | 204.30 | 218.10 | 0.00 | - | 12 | 14 | 499.85% |
| NOW240517C00500000 | 2024-04-15 11:33AM EDT | 2024-05-17 | 256.00 | 210.00 | 221.30 | 0.00 | - | 1 | 14 | 82.59% |
| NOW240621C00500000 | 2024-02-07 12:44PM EDT | 2024-06-21 | 301.40 | 260.30 | 275.20 | 0.00 | - | 10 | 79 | 138.21% |
| NOW240719C00500000 | 2024-03-12 10:23AM EDT | 2024-07-19 | 287.00 | 268.70 | 280.30 | 0.00 | - | 1 | 1 | 122.31% |
| NOW240816C00500000 | 2024-02-28 1:02PM EDT | 2024-08-16 | 277.88 | 271.40 | 284.20 | 0.00 | - | - | 5 | 110.07% |
| NOW240920C00500000 | 2024-01-31 10:39AM EDT | 2024-09-20 | 287.20 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NOW241220C00500000 | 2024-04-08 12:49PM EDT | 2024-12-20 | 314.00 | 237.30 | 249.20 | 0.00 | - | 4 | 4 | 53.96% |
| NOW250117C00500000 | 2024-04-15 10:01AM EDT | 2025-01-17 | 302.90 | 241.10 | 252.80 | 0.00 | - | 1 | 129 | 53.62% |
| NOW260116C00500000 | 2024-04-10 10:50AM EDT | 2026-01-16 | 345.00 | 282.10 | 298.20 | 0.00 | - | 1 | 5 | 52.50% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240419P00500000 | 2024-03-20 3:53PM EDT | 2024-04-19 | 0.15 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 323.24% |
| NOW240426P00500000 | 2024-04-19 2:07PM EDT | 2024-04-26 | 0.10 | 0.00 | 0.15 | +0.02 | +25.00% | 50 | 82 | 87.50% |
| NOW240510P00500000 | 2024-04-02 3:22PM EDT | 2024-05-10 | 0.60 | 0.60 | 1.10 | +0.30 | +100.00% | 1 | 5 | 71.39% |
| NOW240517P00500000 | 2024-04-16 12:04PM EDT | 2024-05-17 | 0.65 | 0.15 | 1.10 | +0.20 | +44.44% | 1 | 800 | 59.35% |
| NOW240621P00500000 | 2024-04-19 12:39PM EDT | 2024-06-21 | 1.96 | 0.55 | 3.50 | +0.71 | +56.80% | 1 | 282 | 54.30% |
| NOW240719P00500000 | 2024-03-27 9:30AM EDT | 2024-07-19 | 1.50 | 0.05 | 4.80 | 0.00 | - | 1 | 2 | 48.65% |
| NOW240816P00500000 | 2024-04-19 11:32AM EDT | 2024-08-16 | 4.75 | 4.40 | 4.90 | +0.95 | +25.00% | 7 | 24 | 42.81% |
| NOW240920P00500000 | 2024-03-26 11:36AM EDT | 2024-09-20 | 4.20 | 6.00 | 6.80 | 0.00 | - | 1 | 688 | 40.87% |
| NOW241220P00500000 | 2024-04-16 2:05PM EDT | 2024-12-20 | 12.70 | 12.50 | 14.10 | +1.70 | +15.45% | 1 | 2 | 40.11% |
| NOW250117P00500000 | 2024-04-04 2:41PM EDT | 2025-01-17 | 10.90 | 13.90 | 15.80 | 0.00 | - | 1 | 294 | 39.46% |
| NOW250620P00500000 | 2024-04-19 10:01AM EDT | 2025-06-20 | 24.00 | 22.10 | 27.20 | +3.00 | +14.29% | 1 | 13 | 38.54% |
| NOW260116P00500000 | 2024-04-17 1:27PM EDT | 2026-01-16 | 32.70 | 34.50 | 40.00 | 0.00 | - | 1 | 35 | 37.23% |
© 2024 Yahoo. All rights reserved.