ServiceNow, Inc. (NOW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:710.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240510C00710000 | 2024-05-03 3:47PM EDT | 2024-05-10 | 18.27 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 0.00% |
| NOW240517C00710000 | 2024-05-03 2:59PM EDT | 2024-05-17 | 23.14 | 0.00 | 0.00 | 0.00 | - | 209 | 0 | 0.00% |
| NOW240524C00710000 | 2024-05-03 3:20PM EDT | 2024-05-24 | 27.46 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NOW240531C00710000 | 2024-05-03 2:52PM EDT | 2024-05-31 | 30.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NOW240607C00710000 | 2024-04-25 1:18PM EDT | 2024-06-07 | 33.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NOW240621C00710000 | 2024-05-03 12:48PM EDT | 2024-06-21 | 36.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NOW240719C00710000 | 2024-05-03 10:49AM EDT | 2024-07-19 | 45.71 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NOW240816C00710000 | 2024-05-03 2:39PM EDT | 2024-08-16 | 59.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NOW240920C00710000 | 2024-05-03 11:44AM EDT | 2024-09-20 | 67.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NOW241115C00710000 | 2024-05-03 9:54AM EDT | 2024-11-15 | 87.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW241220C00710000 | 2024-05-01 1:37PM EDT | 2024-12-20 | 77.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW250117C00710000 | 2024-04-26 10:59AM EDT | 2025-01-17 | 110.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW250620C00710000 | 2024-04-25 1:28PM EDT | 2025-06-20 | 128.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NOW260116C00710000 | 2024-01-23 4:40PM EDT | 2026-01-16 | 192.00 | 199.90 | 210.00 | 0.00 | - | 2 | 4 | 55.49% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240510P00710000 | 2024-05-03 3:41PM EDT | 2024-05-10 | 10.71 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| NOW240517P00710000 | 2024-05-03 2:36PM EDT | 2024-05-17 | 13.70 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 1.56% |
| NOW240524P00710000 | 2024-05-02 2:07PM EDT | 2024-05-24 | 30.24 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| NOW240531P00710000 | 2024-05-03 10:12AM EDT | 2024-05-31 | 18.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| NOW240607P00710000 | 2024-05-01 9:46AM EDT | 2024-06-07 | 38.14 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| NOW240614P00710000 | 2024-05-03 11:59AM EDT | 2024-06-14 | 24.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NOW240621P00710000 | 2024-05-03 2:31PM EDT | 2024-06-21 | 25.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| NOW240719P00710000 | 2024-05-03 3:12PM EDT | 2024-07-19 | 31.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.39% |
| NOW240816P00710000 | 2024-05-02 11:54AM EDT | 2024-08-16 | 53.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| NOW240920P00710000 | 2024-05-03 9:44AM EDT | 2024-09-20 | 48.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| NOW241115P00710000 | 2024-05-03 9:46AM EDT | 2024-11-15 | 58.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| NOW241220P00710000 | 2024-04-19 11:02AM EDT | 2024-12-20 | 72.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| NOW250117P00710000 | 2024-05-03 1:00PM EDT | 2025-01-17 | 68.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.20% |
| NOW250321P00710000 | 2024-05-03 3:42PM EDT | 2025-03-21 | 73.80 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.20% |
| NOW250620P00710000 | 2024-05-03 10:00AM EDT | 2025-06-20 | 81.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| NOW260116P00710000 | 2024-04-24 12:58PM EDT | 2026-01-16 | 97.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
© 2024 Yahoo. All rights reserved.