ServiceNow, Inc. (NOW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:720.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240510C00720000 | 2024-05-03 3:26PM EDT | 2024-05-10 | 13.12 | 12.40 | 13.30 | +7.09 | +117.58% | 129 | 104 | 40.60% |
| NOW240517C00720000 | 2024-05-03 2:59PM EDT | 2024-05-17 | 17.73 | 16.60 | 17.50 | +9.15 | +106.64% | 45 | 239 | 35.37% |
| NOW240524C00720000 | 2024-05-03 3:52PM EDT | 2024-05-24 | 21.00 | 20.20 | 21.80 | +8.67 | +70.32% | 37 | 10 | 34.95% |
| NOW240531C00720000 | 2024-05-03 3:32PM EDT | 2024-05-31 | 22.80 | 23.00 | 24.20 | +10.55 | +86.12% | 7 | 12 | 33.16% |
| NOW240607C00720000 | 2024-04-30 11:26AM EDT | 2024-06-07 | 23.60 | 26.00 | 27.40 | 0.00 | - | 2 | 4 | 33.22% |
| NOW240621C00720000 | 2024-05-03 3:09PM EDT | 2024-06-21 | 32.50 | 31.40 | 32.50 | +10.30 | +46.40% | 14 | 326 | 32.88% |
| NOW240719C00720000 | 2024-05-03 3:57PM EDT | 2024-07-19 | 41.55 | 40.80 | 41.80 | +12.65 | +43.77% | 245 | 81 | 33.26% |
| NOW240816C00720000 | 2024-05-03 9:52AM EDT | 2024-08-16 | 55.66 | 53.20 | 54.30 | +12.45 | +28.81% | 2 | 33 | 36.63% |
| NOW240920C00720000 | 2024-05-03 2:49PM EDT | 2024-09-20 | 63.80 | 62.30 | 63.40 | +11.60 | +22.22% | 2 | 36 | 36.86% |
| NOW241115C00720000 | 2024-03-27 3:28PM EDT | 2024-11-15 | 117.40 | 84.10 | 88.10 | 0.00 | - | 3 | 3 | 43.02% |
| NOW241220C00720000 | 2024-04-25 10:13AM EDT | 2024-12-20 | 83.00 | 85.20 | 88.10 | 0.00 | - | 6 | 11 | 39.61% |
| NOW250117C00720000 | 2024-04-30 3:55PM EDT | 2025-01-17 | 80.00 | 91.20 | 94.80 | 0.00 | - | 2 | 245 | 40.22% |
| NOW250321C00720000 | 2024-04-26 11:20AM EDT | 2025-03-21 | 119.55 | 103.70 | 108.40 | 0.00 | - | 1 | 4 | 41.20% |
| NOW250620C00720000 | 2024-05-03 10:00AM EDT | 2025-06-20 | 126.74 | 119.50 | 126.40 | +18.73 | +17.34% | 1 | 6 | 42.41% |
| NOW260116C00720000 | 2024-05-03 3:10PM EDT | 2026-01-16 | 159.00 | 150.50 | 159.50 | -4.30 | -2.63% | 5 | 19 | 43.65% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240510P00720000 | 2024-05-03 3:19PM EDT | 2024-05-10 | 14.77 | 14.80 | 16.00 | -17.33 | -53.99% | 176 | 98 | 38.83% |
| NOW240517P00720000 | 2024-05-03 3:26PM EDT | 2024-05-17 | 18.73 | 18.20 | 19.20 | -15.27 | -44.91% | 46 | 366 | 32.32% |
| NOW240524P00720000 | 2024-05-03 3:26PM EDT | 2024-05-24 | 21.73 | 21.20 | 25.70 | -1.62 | -6.94% | 5 | 4 | 35.77% |
| NOW240531P00720000 | 2024-05-03 11:51AM EDT | 2024-05-31 | 25.15 | 23.20 | 25.00 | -17.90 | -41.58% | 5 | 8 | 29.89% |
| NOW240607P00720000 | 2024-05-02 9:30AM EDT | 2024-06-07 | 40.50 | 25.40 | 27.50 | 0.00 | - | 3 | 5 | 29.50% |
| NOW240621P00720000 | 2024-05-03 10:39AM EDT | 2024-06-21 | 31.55 | 29.60 | 30.50 | -10.21 | -24.45% | 3 | 624 | 27.72% |
| NOW240719P00720000 | 2024-05-03 2:36PM EDT | 2024-07-19 | 36.35 | 36.10 | 37.20 | -12.75 | -25.97% | 11 | 80 | 27.17% |
| NOW240816P00720000 | 2024-04-30 11:55AM EDT | 2024-08-16 | 55.10 | 45.60 | 46.80 | 0.00 | - | 4 | 31 | 29.52% |
| NOW240920P00720000 | 2024-05-02 10:25AM EDT | 2024-09-20 | 64.05 | 51.40 | 52.60 | 0.00 | - | 11 | 69 | 28.83% |
| NOW241115P00720000 | 2024-03-12 10:07AM EDT | 2024-11-15 | 57.55 | 52.90 | 56.60 | 0.00 | - | 1 | 1 | 26.26% |
| NOW241220P00720000 | 2024-04-04 9:30AM EDT | 2024-12-20 | 59.60 | 65.80 | 68.40 | 0.00 | - | 1 | 1 | 29.40% |
| NOW250117P00720000 | 2024-05-02 11:39AM EDT | 2025-01-17 | 82.60 | 69.50 | 72.10 | 0.00 | - | 1 | 113 | 29.31% |
| NOW250321P00720000 | 2024-05-03 3:42PM EDT | 2025-03-21 | 78.70 | 76.20 | 81.90 | -7.10 | -8.28% | 25 | 36 | 29.96% |
| NOW250620P00720000 | 2024-04-30 3:48PM EDT | 2025-06-20 | 97.30 | 84.50 | 91.00 | 0.00 | - | 1 | 53 | 29.47% |
| NOW260116P00720000 | 2024-04-15 10:37AM EDT | 2026-01-16 | 100.00 | 101.40 | 108.80 | 0.00 | - | 15 | 28 | 28.82% |
© 2024 Yahoo. All rights reserved.