ServiceNow, Inc. (NOW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:660.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240517C00660000 | 2024-04-25 2:46PM EDT | 2024-05-17 | 56.70 | 67.40 | 72.40 | 0.00 | - | 3,021 | 155 | 46.45% |
| NOW240621C00660000 | 2024-04-22 11:35AM EDT | 2024-06-21 | 79.30 | 77.50 | 81.00 | 0.00 | - | 1 | 153 | 38.68% |
| NOW240719C00660000 | 2024-04-16 11:50AM EDT | 2024-07-19 | 110.30 | 84.30 | 89.10 | 0.00 | - | 5 | 30 | 38.72% |
| NOW240816C00660000 | 2024-04-15 12:24PM EDT | 2024-08-16 | 124.68 | 95.70 | 99.10 | 0.00 | - | 7 | 29 | 40.81% |
| NOW240920C00660000 | 2024-04-22 3:30PM EDT | 2024-09-20 | 110.15 | 103.40 | 108.30 | 0.00 | - | 1 | 10 | 41.31% |
| NOW241115C00660000 | 2024-03-12 3:57PM EDT | 2024-11-15 | 185.00 | 163.30 | 170.20 | 0.00 | - | - | 2 | 65.08% |
| NOW250117C00660000 | 2024-04-24 12:43PM EDT | 2025-01-17 | 149.10 | 130.20 | 137.50 | 0.00 | - | 20 | 149 | 43.83% |
| NOW250620C00660000 | 2024-01-31 2:42PM EDT | 2025-06-20 | 202.97 | 204.50 | 211.70 | 0.00 | - | - | 1 | 59.99% |
| NOW260116C00660000 | 2024-04-25 10:13AM EDT | 2026-01-16 | 183.00 | 190.30 | 201.40 | 0.00 | - | 1 | 11 | 47.01% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240503P00660000 | 2024-04-26 3:32PM EDT | 2024-05-03 | 0.48 | 0.15 | 0.70 | -0.72 | -60.00% | 35 | 101 | 39.23% |
| NOW240510P00660000 | 2024-04-26 3:49PM EDT | 2024-05-10 | 2.00 | 1.75 | 2.50 | -2.30 | -53.49% | 5 | 10 | 37.27% |
| NOW240517P00660000 | 2024-04-26 2:57PM EDT | 2024-05-17 | 3.70 | 2.70 | 3.70 | -1.85 | -33.33% | 87 | 729 | 34.11% |
| NOW240524P00660000 | 2024-04-25 3:39PM EDT | 2024-05-24 | 8.00 | 4.80 | 5.40 | 0.00 | - | 2 | 1 | 33.43% |
| NOW240621P00660000 | 2024-04-26 3:58PM EDT | 2024-06-21 | 10.30 | 9.80 | 10.80 | -6.14 | -37.35% | 12 | 191 | 30.93% |
| NOW240719P00660000 | 2024-04-25 1:36PM EDT | 2024-07-19 | 19.75 | 14.70 | 15.90 | 0.00 | - | 25 | 111 | 30.17% |
| NOW240816P00660000 | 2024-04-25 10:02AM EDT | 2024-08-16 | 35.00 | 21.60 | 23.80 | 0.00 | - | 1 | 22 | 32.24% |
| NOW240920P00660000 | 2024-04-25 10:08AM EDT | 2024-09-20 | 36.70 | 27.30 | 29.40 | 0.00 | - | 3 | 154 | 31.76% |
| NOW241115P00660000 | 2024-04-22 2:21PM EDT | 2024-11-15 | 37.90 | 37.60 | 39.60 | -5.80 | -13.27% | 1 | 51 | 32.47% |
| NOW250117P00660000 | 2024-04-25 2:15PM EDT | 2025-01-17 | 49.26 | 44.50 | 47.80 | 0.00 | - | 10 | 246 | 32.11% |
| NOW250620P00660000 | 2024-04-25 11:32AM EDT | 2025-06-20 | 69.30 | 60.50 | 66.00 | 0.00 | - | 1 | 7 | 32.08% |
| NOW260116P00660000 | 2024-02-07 2:12PM EDT | 2026-01-16 | 62.70 | 73.90 | 80.00 | 0.00 | - | 11 | 13 | 30.25% |
© 2024 Yahoo. All rights reserved.