ServiceNow, Inc. (NOW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:590.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240517C00590000 | 2024-04-16 11:50AM EDT | 2024-05-17 | 155.00 | 128.80 | 140.20 | 0.00 | - | 5 | 23 | 70.62% |
| NOW240621C00590000 | 2024-03-07 2:13PM EDT | 2024-06-21 | 185.30 | 198.30 | 206.80 | 0.00 | - | 1 | 42 | 121.87% |
| NOW240719C00590000 | 2024-03-21 12:36PM EDT | 2024-07-19 | 208.50 | 139.10 | 144.30 | 0.00 | - | 19 | 33 | 41.84% |
| NOW240816C00590000 | 2024-03-21 10:45AM EDT | 2024-08-16 | 209.70 | 141.60 | 152.10 | 0.00 | - | 4 | 5 | 44.49% |
| NOW240920C00590000 | 2024-04-26 12:31PM EDT | 2024-09-20 | 164.80 | 156.20 | 161.50 | -52.60 | -24.20% | 2 | 1 | 46.46% |
| NOW241220C00590000 | 2024-04-11 12:14PM EDT | 2024-12-20 | 221.34 | 170.20 | 181.50 | 0.00 | - | - | 2 | 48.08% |
| NOW250117C00590000 | 2024-02-26 10:57AM EDT | 2025-01-17 | 242.15 | 212.30 | 217.40 | 0.00 | - | 1 | 37 | 62.48% |
| NOW250620C00590000 | 2024-04-05 12:55PM EDT | 2025-06-20 | 266.90 | 203.90 | 212.90 | 0.00 | - | 2 | 2 | 48.97% |
| NOW260116C00590000 | 2024-02-08 3:18PM EDT | 2026-01-16 | 300.24 | 262.20 | 275.80 | 0.00 | - | 1 | 3 | 58.17% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240426P00590000 | 2024-04-24 3:42PM EDT | 2024-04-26 | 0.24 | 0.00 | 0.15 | 0.00 | - | 17 | 41 | 150.00% |
| NOW240503P00590000 | 2024-04-25 12:14PM EDT | 2024-05-03 | 0.21 | 0.00 | 2.95 | 0.00 | - | 1 | 5 | 81.54% |
| NOW240517P00590000 | 2024-04-26 10:29AM EDT | 2024-05-17 | 0.57 | 0.45 | 0.80 | -0.98 | -63.23% | 1 | 498 | 43.98% |
| NOW240621P00590000 | 2024-04-26 9:55AM EDT | 2024-06-21 | 2.30 | 2.30 | 2.70 | -1.54 | -40.10% | 2 | 282 | 34.72% |
| NOW240719P00590000 | 2024-04-17 11:46AM EDT | 2024-07-19 | 7.85 | 4.40 | 5.20 | 0.00 | - | 1 | 32 | 33.51% |
| NOW240816P00590000 | 2024-04-25 1:24PM EDT | 2024-08-16 | 11.33 | 8.70 | 9.40 | 0.00 | - | 2 | 17 | 34.71% |
| NOW240920P00590000 | 2024-04-25 11:18AM EDT | 2024-09-20 | 16.20 | 11.90 | 12.80 | 0.00 | - | 4 | 31 | 33.73% |
| NOW250117P00590000 | 2024-04-19 2:07PM EDT | 2025-01-17 | 32.50 | 24.60 | 27.10 | 0.00 | - | 2 | 54 | 34.12% |
| NOW250620P00590000 | 2024-04-22 12:36PM EDT | 2025-06-20 | 46.45 | 38.50 | 44.00 | 0.00 | - | 1 | 41 | 34.59% |
| NOW260116P00590000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 60.60 | 52.80 | 59.00 | 0.00 | - | 1 | 20 | 33.34% |
© 2024 Yahoo. All rights reserved.