ServiceNow, Inc. (NOW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:650.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240510C00650000 | 2024-05-03 2:57PM EDT | 2024-05-10 | 69.03 | 64.00 | 71.80 | -28.97 | -29.56% | 4 | 2 | 55.09% |
| NOW240517C00650000 | 2024-05-01 11:39AM EDT | 2024-05-17 | 48.37 | 66.20 | 73.00 | 0.00 | - | 7 | 68 | 56.46% |
| NOW240531C00650000 | 2024-05-03 10:07AM EDT | 2024-05-31 | 77.26 | 71.30 | 76.40 | +19.77 | +34.39% | 3 | 2 | 45.23% |
| NOW240607C00650000 | 2024-04-30 11:18AM EDT | 2024-06-07 | 67.00 | 73.60 | 78.40 | +67.00 | - | - | 1 | 43.46% |
| NOW240621C00650000 | 2024-05-03 9:36AM EDT | 2024-06-21 | 74.00 | 77.70 | 82.60 | +14.50 | +24.37% | 1 | 208 | 41.91% |
| NOW240719C00650000 | 2024-04-29 12:22PM EDT | 2024-07-19 | 92.77 | 85.20 | 89.70 | 0.00 | - | 2 | 24 | 40.04% |
| NOW240816C00650000 | 2024-04-30 2:22PM EDT | 2024-08-16 | 83.90 | 95.20 | 99.00 | 0.00 | - | 3 | 22 | 41.45% |
| NOW240920C00650000 | 2024-04-05 3:39PM EDT | 2024-09-20 | 168.00 | 103.50 | 107.10 | 0.00 | - | 1 | 9 | 41.11% |
| NOW241115C00650000 | 2024-04-03 2:03PM EDT | 2024-11-15 | 165.50 | 116.50 | 122.50 | 0.00 | - | 1 | 3 | 42.99% |
| NOW250117C00650000 | 2024-04-30 3:24PM EDT | 2025-01-17 | 120.00 | 129.90 | 135.10 | 0.00 | - | 2 | 231 | 43.19% |
| NOW250620C00650000 | 2024-04-04 1:33PM EDT | 2025-06-20 | 220.26 | 157.60 | 166.10 | 0.00 | - | 2 | 2 | 45.42% |
| NOW260116C00650000 | 2024-04-26 1:46PM EDT | 2026-01-16 | 198.60 | 187.50 | 194.80 | 0.00 | - | 2 | 18 | 45.47% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240510P00650000 | 2024-05-03 3:41PM EDT | 2024-05-10 | 0.44 | 0.40 | 0.75 | -1.66 | -79.05% | 42 | 79 | 49.51% |
| NOW240517P00650000 | 2024-05-03 3:10PM EDT | 2024-05-17 | 1.36 | 1.30 | 1.55 | -2.94 | -68.37% | 23 | 445 | 37.38% |
| NOW240524P00650000 | 2024-05-03 11:45AM EDT | 2024-05-24 | 2.88 | 2.35 | 2.90 | -3.29 | -53.32% | 1 | 32 | 34.94% |
| NOW240531P00650000 | 2024-05-03 3:47PM EDT | 2024-05-31 | 3.75 | 3.30 | 3.80 | -3.70 | -49.66% | 9 | 80 | 32.34% |
| NOW240607P00650000 | 2024-05-03 3:14PM EDT | 2024-06-07 | 4.70 | 4.60 | 5.40 | +4.70 | - | 26 | 12 | 32.17% |
| NOW240621P00650000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 7.52 | 7.20 | 7.80 | -5.18 | -40.79% | 12 | 373 | 30.80% |
| NOW240719P00650000 | 2024-05-01 9:49AM EDT | 2024-07-19 | 21.00 | 11.90 | 12.70 | 0.00 | - | 3 | 29 | 29.85% |
| NOW240816P00650000 | 2024-05-03 2:36PM EDT | 2024-08-16 | 19.70 | 19.20 | 20.20 | -8.91 | -31.14% | 1 | 44 | 31.87% |
| NOW240920P00650000 | 2024-05-01 1:41PM EDT | 2024-09-20 | 34.10 | 24.10 | 25.50 | 0.00 | - | 1 | 241 | 31.22% |
| NOW241115P00650000 | 2024-05-02 11:43AM EDT | 2024-11-15 | 42.85 | 33.80 | 35.70 | 0.00 | - | 1 | 11 | 32.08% |
| NOW241220P00650000 | 2024-04-26 10:32AM EDT | 2024-12-20 | 37.50 | 37.80 | 39.70 | 0.00 | - | 1 | 1 | 31.55% |
| NOW250117P00650000 | 2024-05-02 1:01PM EDT | 2025-01-17 | 49.50 | 40.40 | 42.70 | 0.00 | - | 1 | 834 | 31.21% |
| NOW250321P00650000 | 2024-05-03 9:59AM EDT | 2025-03-21 | 48.45 | 47.00 | 50.40 | -7.75 | -13.79% | 3 | 35 | 31.22% |
| NOW250620P00650000 | 2024-04-24 1:19PM EDT | 2025-06-20 | 55.60 | 55.30 | 61.50 | 0.00 | - | 3 | 5 | 31.63% |
| NOW260116P00650000 | 2024-04-29 3:20PM EDT | 2026-01-16 | 75.00 | 71.40 | 76.40 | 0.00 | - | 1 | 116 | 30.16% |
© 2024 Yahoo. All rights reserved.