ServiceNow, Inc. (NOW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:680.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240419C00680000 | 2024-03-28 3:02PM EDT | 2024-04-19 | 89.89 | 63.00 | 69.90 | 0.00 | - | 1 | 5 | 61.85% |
| NOW240426C00680000 | 2024-03-11 12:54PM EDT | 2024-04-26 | 88.80 | 91.60 | 98.20 | 0.00 | - | 2 | 0 | 115.23% |
| NOW240517C00680000 | 2024-04-03 3:27PM EDT | 2024-05-17 | 93.46 | 79.00 | 83.10 | 0.00 | - | 1 | 60 | 51.42% |
| NOW240621C00680000 | 2024-04-15 1:26PM EDT | 2024-06-21 | 92.45 | 89.60 | 92.80 | 0.00 | - | 1 | 63 | 44.75% |
| NOW240719C00680000 | 2024-03-19 9:48AM EDT | 2024-07-19 | 104.70 | 96.90 | 100.40 | 0.00 | - | 13 | 22 | 43.40% |
| NOW240816C00680000 | 2024-03-19 9:44AM EDT | 2024-08-16 | 114.00 | 107.30 | 110.30 | 0.00 | - | 4 | 19 | 44.64% |
| NOW240920C00680000 | 2024-03-06 11:28AM EDT | 2024-09-20 | 117.53 | 143.60 | 151.20 | 0.00 | - | 1 | 1 | 60.35% |
| NOW250117C00680000 | 2024-04-15 12:38PM EDT | 2025-01-17 | 145.20 | 140.70 | 147.30 | 0.00 | - | 1 | 39 | 45.53% |
| NOW250620C00680000 | 2024-03-06 11:28AM EDT | 2025-06-20 | 173.67 | 199.30 | 209.00 | 0.00 | - | 1 | 1 | 55.85% |
| NOW260116C00680000 | 2024-02-22 4:35PM EDT | 2026-01-16 | 222.17 | 223.20 | 235.00 | 0.00 | - | 6 | 12 | 52.86% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240419P00680000 | 2024-04-16 12:33PM EDT | 2024-04-19 | 0.48 | 0.20 | 0.75 | -0.12 | -20.00% | 18 | 497 | 51.88% |
| NOW240426P00680000 | 2024-04-16 1:08PM EDT | 2024-04-26 | 6.50 | 6.30 | 6.90 | -0.90 | -12.16% | 9 | 122 | 56.32% |
| NOW240503P00680000 | 2024-04-15 12:27PM EDT | 2024-05-03 | 7.90 | 7.80 | 9.10 | 0.00 | - | 1 | 28 | 49.85% |
| NOW240510P00680000 | 2024-04-15 2:54PM EDT | 2024-05-10 | 12.00 | 9.90 | 11.20 | 0.00 | - | 1 | 9 | 46.16% |
| NOW240517P00680000 | 2024-04-16 1:32PM EDT | 2024-05-17 | 14.25 | 12.10 | 13.10 | +0.25 | +1.79% | 403 | 240 | 43.75% |
| NOW240524P00680000 | 2024-04-10 2:45PM EDT | 2024-05-24 | 10.10 | 13.40 | 14.90 | 0.00 | - | 2 | 3 | 42.08% |
| NOW240621P00680000 | 2024-04-16 10:17AM EDT | 2024-06-21 | 20.70 | 19.50 | 20.30 | +5.01 | +31.93% | 97 | 422 | 37.48% |
| NOW240719P00680000 | 2024-04-15 3:43PM EDT | 2024-07-19 | 26.05 | 21.50 | 24.50 | 0.00 | - | 3 | 25 | 34.84% |
| NOW240816P00680000 | 2024-03-28 2:39PM EDT | 2024-08-16 | 26.31 | 27.40 | 35.50 | 0.00 | - | 1 | 20 | 38.07% |
| NOW240920P00680000 | 2024-04-15 10:31AM EDT | 2024-09-20 | 32.30 | 34.80 | 37.00 | 0.00 | - | 1 | 34 | 34.47% |
| NOW250117P00680000 | 2024-04-10 10:43AM EDT | 2025-01-17 | 46.30 | 49.60 | 53.80 | 0.00 | - | 6 | 111 | 33.33% |
| NOW250620P00680000 | 2024-04-11 1:46PM EDT | 2025-06-20 | 64.23 | 69.50 | 73.90 | 0.00 | - | 1 | 11 | 33.59% |
| NOW260116P00680000 | 2024-04-15 2:08PM EDT | 2026-01-16 | 87.60 | 85.10 | 88.90 | 0.00 | - | 1 | 40 | 31.73% |
© 2024 Yahoo. All rights reserved.