ServiceNow, Inc. (NOW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:750.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240510C00750000 | 2024-05-03 3:57PM EDT | 2024-05-10 | 3.50 | 3.20 | 3.80 | +2.03 | +138.10% | 148 | 178 | 39.73% |
| NOW240517C00750000 | 2024-05-03 3:57PM EDT | 2024-05-17 | 6.50 | 6.00 | 7.40 | +3.15 | +94.03% | 90 | 549 | 35.80% |
| NOW240524C00750000 | 2024-05-03 2:16PM EDT | 2024-05-24 | 9.53 | 9.20 | 10.30 | +4.33 | +83.27% | 3 | 16 | 34.00% |
| NOW240531C00750000 | 2024-05-03 2:17PM EDT | 2024-05-31 | 12.00 | 11.10 | 12.40 | +5.15 | +75.18% | 7 | 25 | 32.32% |
| NOW240607C00750000 | 2024-05-03 2:58PM EDT | 2024-06-07 | 14.99 | 13.80 | 15.20 | +6.28 | +72.10% | 1 | 12 | 32.34% |
| NOW240614C00750000 | 2024-05-03 3:55PM EDT | 2024-06-14 | 17.52 | 16.30 | 18.70 | +17.52 | - | 1 | 0 | 33.37% |
| NOW240621C00750000 | 2024-05-03 3:21PM EDT | 2024-06-21 | 19.20 | 18.50 | 19.90 | +6.98 | +57.12% | 26 | 144 | 32.07% |
| NOW240719C00750000 | 2024-05-03 11:19AM EDT | 2024-07-19 | 27.09 | 27.30 | 28.60 | +7.49 | +38.21% | 1 | 209 | 32.42% |
| NOW240816C00750000 | 2024-05-03 12:27PM EDT | 2024-08-16 | 40.11 | 39.60 | 40.80 | +11.11 | +38.31% | 4 | 55 | 35.85% |
| NOW240920C00750000 | 2024-05-02 3:59PM EDT | 2024-09-20 | 39.50 | 48.30 | 49.50 | 0.00 | - | 6 | 59 | 35.97% |
| NOW241115C00750000 | 2024-05-02 10:19AM EDT | 2024-11-15 | 55.00 | 64.20 | 66.60 | 0.00 | - | 1 | 143 | 38.57% |
| NOW241220C00750000 | 2024-05-02 3:27PM EDT | 2024-12-20 | 61.65 | 70.80 | 73.70 | 0.00 | - | 2 | 7 | 38.64% |
| NOW250620C00750000 | 2024-04-24 3:53PM EDT | 2025-06-20 | 133.00 | 105.10 | 113.10 | 0.00 | - | 1 | 16 | 41.87% |
| NOW260116C00750000 | 2024-04-30 1:11PM EDT | 2026-01-16 | 131.10 | 137.00 | 145.80 | 0.00 | - | 9 | 51 | 42.95% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240510P00750000 | 2024-05-03 3:49PM EDT | 2024-05-10 | 36.96 | 32.10 | 40.90 | -25.80 | -41.11% | 3 | 27 | 53.20% |
| NOW240517P00750000 | 2024-05-02 2:53PM EDT | 2024-05-17 | 59.44 | 37.40 | 42.40 | 0.00 | - | 9 | 145 | 39.48% |
| NOW240524P00750000 | 2024-05-01 11:30AM EDT | 2024-05-24 | 63.30 | 39.30 | 42.20 | 0.00 | - | 6 | 11 | 31.48% |
| NOW240531P00750000 | 2024-04-25 12:42PM EDT | 2024-05-31 | 55.05 | 40.80 | 45.30 | 0.00 | - | - | 6 | 31.68% |
| NOW240621P00750000 | 2024-05-03 2:17PM EDT | 2024-06-21 | 47.00 | 46.50 | 49.00 | -21.91 | -31.80% | 6 | 73 | 27.70% |
| NOW240719P00750000 | 2024-05-01 11:25AM EDT | 2024-07-19 | 72.14 | 52.30 | 55.60 | 0.00 | - | 1 | 131 | 27.39% |
| NOW240816P00750000 | 2024-05-02 2:53PM EDT | 2024-08-16 | 76.77 | 61.40 | 63.20 | 0.00 | - | 1 | 368 | 28.57% |
| NOW240920P00750000 | 2024-05-03 2:55PM EDT | 2024-09-20 | 66.90 | 67.40 | 68.70 | -5.70 | -7.85% | 3 | 34 | 27.90% |
| NOW241115P00750000 | 2024-04-23 2:51PM EDT | 2024-11-15 | 73.50 | 77.70 | 79.90 | 0.00 | - | 1 | 2 | 28.97% |
| NOW241220P00750000 | 2024-04-19 10:00AM EDT | 2024-12-20 | 88.90 | 81.80 | 84.10 | 0.00 | - | 3 | 2 | 28.54% |
| NOW250620P00750000 | 2024-05-01 1:24PM EDT | 2025-06-20 | 116.70 | 99.40 | 106.70 | 0.00 | - | 8 | 107 | 28.78% |
| NOW260116P00750000 | 2024-04-05 12:34PM EDT | 2026-01-16 | 106.45 | 115.90 | 123.80 | 0.00 | - | 1 | 18 | 28.01% |
© 2024 Yahoo. All rights reserved.