ServiceNow, Inc. (NOW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:690.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240510C00690000 | 2024-05-03 3:56PM EDT | 2024-05-10 | 31.90 | 27.10 | 34.40 | +14.90 | +87.65% | 8 | 27 | 54.91% |
| NOW240517C00690000 | 2024-05-03 9:53AM EDT | 2024-05-17 | 38.81 | 34.60 | 39.60 | +17.41 | +81.36% | 2 | 75 | 47.10% |
| NOW240524C00690000 | 2024-04-26 2:45PM EDT | 2024-05-24 | 48.75 | 37.80 | 41.40 | 0.00 | - | 30 | 36 | 40.51% |
| NOW240531C00690000 | 2024-05-03 3:52PM EDT | 2024-05-31 | 41.30 | 39.90 | 43.30 | +14.30 | +52.96% | 1 | 101 | 37.38% |
| NOW240621C00690000 | 2024-05-03 1:04PM EDT | 2024-06-21 | 48.18 | 48.40 | 52.20 | +12.18 | +33.83% | 9 | 95 | 37.15% |
| NOW240719C00690000 | 2024-05-03 9:30AM EDT | 2024-07-19 | 52.30 | 57.40 | 60.80 | +9.50 | +22.20% | 1 | 40 | 36.41% |
| NOW240816C00690000 | 2024-05-03 1:15PM EDT | 2024-08-16 | 69.20 | 68.90 | 71.60 | +12.20 | +21.40% | 5 | 43 | 38.50% |
| NOW240920C00690000 | 2024-05-02 3:10PM EDT | 2024-09-20 | 67.00 | 78.00 | 81.20 | 0.00 | - | 1 | 7 | 38.94% |
| NOW241115C00690000 | 2024-05-02 11:43AM EDT | 2024-11-15 | 80.35 | 94.10 | 97.80 | 0.00 | - | 1 | 6 | 41.12% |
| NOW241220C00690000 | 2024-05-02 3:46PM EDT | 2024-12-20 | 88.80 | 100.70 | 104.60 | +88.80 | - | - | 2 | 40.96% |
| NOW250117C00690000 | 2024-05-02 2:36PM EDT | 2025-01-17 | 93.70 | 106.00 | 112.10 | 0.00 | - | 1 | 33 | 41.92% |
| NOW250321C00690000 | 2024-05-01 12:08PM EDT | 2025-03-21 | 104.73 | 119.50 | 123.90 | 0.00 | - | 1 | 2 | 42.16% |
| NOW250620C00690000 | 2024-04-25 9:52AM EDT | 2025-06-20 | 128.65 | 135.70 | 143.00 | 0.00 | - | 1 | 7 | 43.79% |
| NOW260116C00690000 | 2024-05-02 11:39AM EDT | 2026-01-16 | 154.32 | 166.20 | 173.00 | 0.00 | - | 1 | 16 | 44.13% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240510P00690000 | 2024-05-03 3:50PM EDT | 2024-05-10 | 4.60 | 3.80 | 4.50 | -8.36 | -64.51% | 36 | 116 | 42.52% |
| NOW240517P00690000 | 2024-05-03 2:58PM EDT | 2024-05-17 | 6.91 | 6.80 | 7.50 | -9.69 | -58.37% | 124 | 625 | 34.86% |
| NOW240524P00690000 | 2024-05-03 2:16PM EDT | 2024-05-24 | 10.03 | 9.20 | 10.40 | -10.44 | -51.00% | 6 | 22 | 32.98% |
| NOW240531P00690000 | 2024-05-03 2:40PM EDT | 2024-05-31 | 12.00 | 11.00 | 12.30 | -14.15 | -54.11% | 2 | 95 | 31.04% |
| NOW240607P00690000 | 2024-05-03 10:15AM EDT | 2024-06-07 | 14.17 | 13.20 | 14.50 | -13.13 | -48.10% | 2 | 4 | 30.42% |
| NOW240621P00690000 | 2024-05-03 2:54PM EDT | 2024-06-21 | 17.10 | 17.00 | 18.00 | -9.20 | -34.98% | 11 | 301 | 29.25% |
| NOW240719P00690000 | 2024-05-03 1:36PM EDT | 2024-07-19 | 25.04 | 23.10 | 24.20 | -10.86 | -30.25% | 6 | 278 | 28.30% |
| NOW240816P00690000 | 2024-04-30 9:30AM EDT | 2024-08-16 | 34.48 | 32.10 | 33.40 | 0.00 | - | 1 | 43 | 30.56% |
| NOW240920P00690000 | 2024-04-26 9:31AM EDT | 2024-09-20 | 38.66 | 37.80 | 39.30 | 0.00 | - | 1 | 15 | 29.92% |
| NOW241115P00690000 | 2024-04-24 3:31PM EDT | 2024-11-15 | 45.32 | 48.30 | 50.40 | 0.00 | - | - | 2 | 30.79% |
| NOW241220P00690000 | 2024-04-22 10:02AM EDT | 2024-12-20 | 59.40 | 52.60 | 54.80 | 0.00 | - | 20 | 23 | 30.36% |
| NOW250117P00690000 | 2024-05-02 12:08PM EDT | 2025-01-17 | 66.80 | 56.20 | 58.40 | 0.00 | - | 1 | 158 | 30.22% |
| NOW250321P00690000 | 2024-05-03 3:40PM EDT | 2025-03-21 | 64.80 | 62.40 | 66.50 | +64.80 | - | 5 | 0 | 30.23% |
| NOW250620P00690000 | 2024-05-03 10:00AM EDT | 2025-06-20 | 72.73 | 71.20 | 77.60 | +1.83 | +2.58% | 1 | 44 | 30.48% |
| NOW260116P00690000 | 2024-04-24 1:53PM EDT | 2026-01-16 | 86.90 | 87.70 | 93.20 | 0.00 | - | 2 | 117 | 29.16% |
© 2024 Yahoo. All rights reserved.