ServiceNow, Inc. (NOW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:740.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240510C00740000 | 2024-05-03 3:56PM EDT | 2024-05-10 | 5.54 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 6.25% |
| NOW240517C00740000 | 2024-05-03 1:35PM EDT | 2024-05-17 | 7.93 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| NOW240524C00740000 | 2024-05-03 2:16PM EDT | 2024-05-24 | 12.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| NOW240531C00740000 | 2024-05-03 3:46PM EDT | 2024-05-31 | 14.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| NOW240607C00740000 | 2024-05-03 9:45AM EDT | 2024-06-07 | 18.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NOW240614C00740000 | 2024-05-02 10:56AM EDT | 2024-06-14 | 13.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| NOW240621C00740000 | 2024-05-03 11:58AM EDT | 2024-06-21 | 22.54 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| NOW240719C00740000 | 2024-05-03 3:45PM EDT | 2024-07-19 | 31.51 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| NOW240816C00740000 | 2024-05-03 2:11PM EDT | 2024-08-16 | 43.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| NOW240920C00740000 | 2024-05-02 2:26PM EDT | 2024-09-20 | 42.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NOW241115C00740000 | 2024-04-30 1:54PM EDT | 2024-11-15 | 63.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NOW241220C00740000 | 2024-04-29 10:21AM EDT | 2024-12-20 | 83.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NOW250117C00740000 | 2024-05-02 1:21PM EDT | 2025-01-17 | 71.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| NOW250321C00740000 | 2024-04-30 2:25PM EDT | 2025-03-21 | 84.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NOW250620C00740000 | 2024-04-15 1:39PM EDT | 2025-06-20 | 140.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NOW260116C00740000 | 2024-04-30 12:03PM EDT | 2026-01-16 | 138.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.39% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240510P00740000 | 2024-05-03 12:28PM EDT | 2024-05-10 | 28.57 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NOW240517P00740000 | 2024-05-03 11:28AM EDT | 2024-05-17 | 33.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NOW240524P00740000 | 2024-05-03 3:58PM EDT | 2024-05-24 | 33.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW240531P00740000 | 2024-05-03 9:59AM EDT | 2024-05-31 | 33.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NOW240607P00740000 | 2024-04-26 12:24PM EDT | 2024-06-07 | 34.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW240621P00740000 | 2024-05-03 12:33PM EDT | 2024-06-21 | 41.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW240719P00740000 | 2024-04-29 2:21PM EDT | 2024-07-19 | 45.80 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| NOW240816P00740000 | 2024-05-03 3:12PM EDT | 2024-08-16 | 56.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NOW240920P00740000 | 2024-05-03 2:50PM EDT | 2024-09-20 | 61.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NOW241115P00740000 | 2024-04-25 10:25AM EDT | 2024-11-15 | 84.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW250117P00740000 | 2024-04-29 9:57AM EDT | 2025-01-17 | 82.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW250321P00740000 | 2024-05-03 3:40PM EDT | 2025-03-21 | 88.20 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| NOW250620P00740000 | 2024-04-30 3:40PM EDT | 2025-06-20 | 108.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW260116P00740000 | 2024-04-03 9:31AM EDT | 2026-01-16 | 111.00 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
© 2024 Yahoo. All rights reserved.