ServiceNow, Inc. (NOW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:700.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240510C00700000 | 2024-05-03 2:52PM EDT | 2024-05-10 | 26.40 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| NOW240517C00700000 | 2024-05-03 2:31PM EDT | 2024-05-17 | 29.00 | 0.00 | 0.00 | 0.00 | - | 246 | 0 | 0.00% |
| NOW240524C00700000 | 2024-05-03 10:12AM EDT | 2024-05-24 | 34.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW240531C00700000 | 2024-05-03 12:31PM EDT | 2024-05-31 | 35.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW240607C00700000 | 2024-04-30 11:18AM EDT | 2024-06-07 | 32.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NOW240621C00700000 | 2024-05-03 2:14PM EDT | 2024-06-21 | 42.92 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| NOW240719C00700000 | 2024-05-03 3:45PM EDT | 2024-07-19 | 51.91 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| NOW240816C00700000 | 2024-05-03 3:03PM EDT | 2024-08-16 | 65.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NOW240920C00700000 | 2024-05-03 9:39AM EDT | 2024-09-20 | 69.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NOW241115C00700000 | 2024-05-03 10:07AM EDT | 2024-11-15 | 90.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NOW241220C00700000 | 2024-04-30 2:22PM EDT | 2024-12-20 | 86.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW250117C00700000 | 2024-05-03 10:38AM EDT | 2025-01-17 | 102.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW250321C00700000 | 2024-05-01 12:08PM EDT | 2025-03-21 | 99.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW250620C00700000 | 2024-04-25 10:47AM EDT | 2025-06-20 | 128.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NOW260116C00700000 | 2024-05-02 10:46AM EDT | 2026-01-16 | 149.75 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240510P00700000 | 2024-05-03 3:21PM EDT | 2024-05-10 | 6.84 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| NOW240517P00700000 | 2024-05-03 3:04PM EDT | 2024-05-17 | 10.02 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 3.13% |
| NOW240524P00700000 | 2024-05-03 2:16PM EDT | 2024-05-24 | 13.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NOW240531P00700000 | 2024-05-03 3:04PM EDT | 2024-05-31 | 14.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| NOW240607P00700000 | 2024-05-03 1:11PM EDT | 2024-06-07 | 17.96 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| NOW240621P00700000 | 2024-05-03 2:47PM EDT | 2024-06-21 | 21.14 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| NOW240719P00700000 | 2024-05-03 1:15PM EDT | 2024-07-19 | 28.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NOW240816P00700000 | 2024-05-02 12:27PM EDT | 2024-08-16 | 48.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NOW240920P00700000 | 2024-05-03 3:19PM EDT | 2024-09-20 | 42.50 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.78% |
| NOW241115P00700000 | 2024-05-03 11:44AM EDT | 2024-11-15 | 54.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NOW241220P00700000 | 2024-04-25 10:53AM EDT | 2024-12-20 | 70.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| NOW250117P00700000 | 2024-05-02 11:42AM EDT | 2025-01-17 | 72.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| NOW250321P00700000 | 2024-05-03 3:39PM EDT | 2025-03-21 | 68.90 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.78% |
| NOW250620P00700000 | 2024-04-25 1:12PM EDT | 2025-06-20 | 85.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| NOW260116P00700000 | 2024-04-30 12:33PM EDT | 2026-01-16 | 102.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
© 2024 Yahoo. All rights reserved.