ServiceNow, Inc. (NOW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:620.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240517C00620000 | 2024-03-18 11:01AM EDT | 2024-05-17 | 148.70 | 119.70 | 128.80 | 0.00 | - | 4 | 53 | 99.93% |
| NOW240524C00620000 | 2024-04-15 10:01AM EDT | 2024-05-24 | 155.88 | 98.00 | 105.70 | 0.00 | - | - | 9 | 54.30% |
| NOW240621C00620000 | 2024-04-23 10:14AM EDT | 2024-06-21 | 90.25 | 105.70 | 112.30 | -42.06 | -31.79% | 1 | 85 | 47.76% |
| NOW240719C00620000 | 2024-03-21 11:03AM EDT | 2024-07-19 | 178.50 | 114.20 | 119.20 | 0.00 | - | 4 | 9 | 46.04% |
| NOW240816C00620000 | 2024-03-21 12:28PM EDT | 2024-08-16 | 188.90 | 121.60 | 127.40 | 0.00 | - | 8 | 32 | 46.61% |
| NOW240920C00620000 | 2024-03-06 2:47PM EDT | 2024-09-20 | 161.00 | 189.30 | 197.40 | 0.00 | - | 2 | 2 | 83.59% |
| NOW241220C00620000 | 2024-04-25 2:02PM EDT | 2024-12-20 | 150.27 | 143.00 | 155.40 | -26.44 | -14.96% | 3 | 3 | 46.70% |
| NOW250117C00620000 | 2024-04-25 11:36AM EDT | 2025-01-17 | 146.48 | 148.10 | 161.00 | -8.97 | -5.77% | 1 | 14 | 46.88% |
| NOW260116C00620000 | 2024-04-25 11:52AM EDT | 2026-01-16 | 204.60 | 207.70 | 222.10 | -22.37 | -9.86% | 1 | 7 | 49.33% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240426P00620000 | 2024-04-25 12:04PM EDT | 2024-04-26 | 0.05 | 0.00 | 0.10 | -0.27 | -84.37% | 130 | 143 | 105.08% |
| NOW240503P00620000 | 2024-04-25 3:27PM EDT | 2024-05-03 | 0.40 | 0.10 | 0.70 | -3.07 | -88.47% | 2 | 4 | 53.32% |
| NOW240510P00620000 | 2024-04-25 9:36AM EDT | 2024-05-10 | 1.56 | 0.75 | 1.50 | +0.16 | +11.43% | 1 | 42 | 45.18% |
| NOW240517P00620000 | 2024-04-25 3:36PM EDT | 2024-05-17 | 2.00 | 1.55 | 2.10 | -0.27 | -11.89% | 4 | 74 | 40.21% |
| NOW240524P00620000 | 2024-04-24 12:55PM EDT | 2024-05-24 | 2.85 | 1.85 | 3.90 | 0.00 | - | 32 | 33 | 41.00% |
| NOW240531P00620000 | 2024-04-25 3:57PM EDT | 2024-05-31 | 3.18 | 2.75 | 3.80 | -1.22 | -27.73% | 2 | 1 | 36.53% |
| NOW240621P00620000 | 2024-04-25 1:54PM EDT | 2024-06-21 | 6.01 | 5.50 | 7.00 | +1.21 | +25.21% | 12 | 100 | 34.91% |
| NOW240719P00620000 | 2024-04-25 3:13PM EDT | 2024-07-19 | 9.80 | 9.00 | 10.00 | +2.30 | +30.67% | 2 | 47 | 32.39% |
| NOW240816P00620000 | 2024-04-24 2:56PM EDT | 2024-08-16 | 12.95 | 15.20 | 16.70 | 0.00 | - | 4 | 37 | 34.52% |
| NOW240920P00620000 | 2024-04-25 2:29PM EDT | 2024-09-20 | 20.85 | 19.20 | 21.00 | +4.75 | +29.50% | 2 | 250 | 33.46% |
| NOW250117P00620000 | 2024-04-24 3:15PM EDT | 2025-01-17 | 38.00 | 34.00 | 36.60 | +7.13 | +23.10% | 1 | 266 | 33.13% |
| NOW250620P00620000 | 2024-04-25 1:29PM EDT | 2025-06-20 | 53.69 | 49.60 | 55.50 | -1.31 | -2.38% | 1 | 2 | 33.81% |
| NOW260116P00620000 | 2024-01-22 11:38AM EDT | 2026-01-16 | 61.00 | 59.70 | 65.40 | 0.00 | - | 11 | 17 | 30.72% |
© 2024 Yahoo. All rights reserved.