ServiceNow, Inc. (NOW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:14PM EDT. Market open.
Strike:540.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240517C00540000 | 2024-01-09 1:59PM EDT | 2024-05-17 | 177.92 | 262.40 | 271.80 | 0.00 | - | 5 | 11 | 396.72% |
| NOW240621C00540000 | 2024-03-11 3:54PM EDT | 2024-06-21 | 227.30 | 233.10 | 243.30 | 0.00 | - | 1 | 30 | 155.82% |
| NOW240719C00540000 | 2024-04-18 3:26PM EDT | 2024-07-19 | 205.00 | 172.80 | 184.90 | 0.00 | - | 78 | 49 | 60.03% |
| NOW240920C00540000 | 2024-02-09 3:24PM EDT | 2024-09-20 | 296.50 | 238.50 | 250.40 | 0.00 | - | - | 1 | 95.12% |
| NOW241220C00540000 | 2024-04-25 9:30AM EDT | 2024-12-20 | 202.25 | 198.80 | 205.20 | 0.00 | - | - | 2 | 49.27% |
| NOW250117C00540000 | 2024-04-25 3:58PM EDT | 2025-01-17 | 215.20 | 203.30 | 208.90 | 0.00 | - | 1 | 116 | 48.81% |
| NOW260116C00540000 | 2024-02-12 11:34AM EDT | 2026-01-16 | 341.10 | 324.10 | 333.70 | 0.00 | - | 2 | 3 | 74.98% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240517P00540000 | 2024-05-01 9:41AM EDT | 2024-05-17 | 0.34 | 0.05 | 0.00 | 0.00 | - | 6 | 204 | 53.52% |
| NOW240531P00540000 | 2024-05-07 10:33AM EDT | 2024-05-31 | 0.35 | 0.05 | 1.20 | -0.05 | -12.50% | 1 | 5 | 51.51% |
| NOW240607P00540000 | 2024-05-01 2:27PM EDT | 2024-06-07 | 0.76 | 0.00 | 4.50 | 0.00 | - | - | 1 | 57.08% |
| NOW240621P00540000 | 2024-05-06 2:17PM EDT | 2024-06-21 | 0.56 | 0.45 | 1.05 | 0.00 | - | 1 | 134 | 41.30% |
| NOW240816P00540000 | 2024-04-30 11:05AM EDT | 2024-08-16 | 5.00 | 3.40 | 3.60 | 0.00 | - | 2 | 39 | 35.42% |
| NOW240920P00540000 | 2024-05-07 10:14AM EDT | 2024-09-20 | 5.49 | 5.30 | 5.60 | -2.71 | -33.05% | 4 | 32 | 34.07% |
| NOW241115P00540000 | 2024-04-25 10:53AM EDT | 2024-11-15 | 15.65 | 9.90 | 12.30 | 0.00 | - | 1 | 6 | 36.18% |
| NOW241220P00540000 | 2024-05-03 9:56AM EDT | 2024-12-20 | 14.00 | 12.30 | 14.90 | +1.10 | +8.53% | 5 | 57 | 35.53% |
| NOW250117P00540000 | 2024-05-02 3:03PM EDT | 2025-01-17 | 18.20 | 14.30 | 15.70 | 0.00 | - | 1 | 112 | 34.16% |
| NOW250321P00540000 | 2024-04-25 3:01PM EDT | 2025-03-21 | 23.17 | 18.40 | 22.30 | 0.00 | - | - | 7 | 34.94% |
| NOW250620P00540000 | 2024-04-23 9:59AM EDT | 2025-06-20 | 27.70 | 25.10 | 30.60 | 0.00 | - | 40 | 43 | 35.22% |
| NOW260116P00540000 | 2024-05-07 10:13AM EDT | 2026-01-16 | 39.20 | 37.70 | 42.10 | -6.30 | -13.85% | 1 | 7 | 33.25% |
© 2024 Yahoo. All rights reserved.