ServiceNow, Inc. (NOW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:760.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240510C00760000 | 2024-05-03 3:16PM EDT | 2024-05-10 | 2.04 | 1.75 | 2.25 | +1.14 | +126.67% | 94 | 131 | 43.13% |
| NOW240517C00760000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 4.50 | 4.30 | 4.90 | +2.32 | +106.42% | 229 | 436 | 36.17% |
| NOW240524C00760000 | 2024-05-03 11:41AM EDT | 2024-05-24 | 6.30 | 6.70 | 8.60 | +2.57 | +68.90% | 13 | 14 | 36.31% |
| NOW240531C00760000 | 2024-05-03 3:46PM EDT | 2024-05-31 | 8.80 | 8.20 | 9.70 | +3.70 | +72.55% | 6 | 10 | 32.82% |
| NOW240607C00760000 | 2024-05-02 10:56AM EDT | 2024-06-07 | 6.62 | 10.60 | 12.20 | 0.00 | - | 12 | 14 | 32.58% |
| NOW240621C00760000 | 2024-05-03 3:30PM EDT | 2024-06-21 | 15.50 | 15.30 | 16.50 | +5.48 | +54.69% | 12 | 576 | 32.05% |
| NOW240719C00760000 | 2024-05-02 2:11PM EDT | 2024-07-19 | 17.00 | 23.60 | 25.10 | 0.00 | - | 9 | 86 | 32.52% |
| NOW240816C00760000 | 2024-05-03 10:24AM EDT | 2024-08-16 | 34.60 | 35.50 | 37.30 | +7.76 | +28.91% | 3 | 48 | 36.07% |
| NOW240920C00760000 | 2024-05-03 2:35PM EDT | 2024-09-20 | 45.60 | 44.00 | 45.80 | +8.54 | +23.04% | 5 | 85 | 36.08% |
| NOW241115C00760000 | 2024-04-23 3:45PM EDT | 2024-11-15 | 83.25 | 60.30 | 62.20 | 0.00 | - | 2 | 7 | 38.34% |
| NOW241220C00760000 | 2024-05-02 11:13AM EDT | 2024-12-20 | 58.20 | 67.40 | 69.30 | 0.00 | - | 3 | 13 | 38.43% |
| NOW250117C00760000 | 2024-05-03 12:00PM EDT | 2025-01-17 | 73.90 | 73.20 | 75.70 | +11.10 | +17.68% | 5 | 169 | 38.94% |
| NOW250620C00760000 | 2024-05-01 12:18PM EDT | 2025-06-20 | 90.03 | 102.40 | 108.80 | 0.00 | - | 1 | 39 | 41.71% |
| NOW260116C00760000 | 2024-04-30 11:56AM EDT | 2026-01-16 | 130.20 | 133.00 | 142.50 | 0.00 | - | 5 | 110 | 43.05% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240510P00760000 | 2024-04-30 12:23PM EDT | 2024-05-10 | 60.31 | 41.40 | 49.00 | 0.00 | - | 2 | 4 | 59.22% |
| NOW240517P00760000 | 2024-05-03 9:44AM EDT | 2024-05-17 | 46.17 | 45.20 | 47.70 | -23.83 | -34.04% | 8 | 203 | 34.61% |
| NOW240524P00760000 | 2024-04-25 11:28AM EDT | 2024-05-24 | 61.30 | 47.00 | 50.60 | 0.00 | - | 1 | 2 | 33.68% |
| NOW240531P00760000 | 2024-05-03 11:51AM EDT | 2024-05-31 | 50.47 | 48.20 | 52.60 | +8.17 | +19.31% | 1 | 2 | 32.10% |
| NOW240621P00760000 | 2024-05-03 9:31AM EDT | 2024-06-21 | 61.60 | 52.30 | 56.10 | -17.80 | -22.42% | 1 | 411 | 27.93% |
| NOW240719P00760000 | 2024-05-01 2:06PM EDT | 2024-07-19 | 74.60 | 58.40 | 61.70 | 0.00 | - | 5 | 146 | 26.95% |
| NOW240816P00760000 | 2024-04-30 3:24PM EDT | 2024-08-16 | 81.90 | 67.20 | 69.40 | 0.00 | - | 1 | 28 | 28.42% |
| NOW240920P00760000 | 2024-04-30 2:45PM EDT | 2024-09-20 | 85.70 | 72.80 | 76.20 | 0.00 | - | 11 | 37 | 28.58% |
| NOW241115P00760000 | 2024-03-20 12:11PM EDT | 2024-11-15 | 76.40 | 90.60 | 97.60 | 0.00 | - | 1 | 72 | 34.53% |
| NOW241220P00760000 | 2024-04-23 9:40AM EDT | 2024-12-20 | 87.60 | 87.60 | 89.80 | 0.00 | - | 1 | 12 | 28.31% |
| NOW250117P00760000 | 2024-05-03 10:13AM EDT | 2025-01-17 | 93.00 | 90.90 | 93.40 | +1.50 | +1.64% | 1 | 60 | 28.24% |
| NOW250321P00760000 | 2024-05-03 3:43PM EDT | 2025-03-21 | 99.50 | 97.30 | 101.90 | -7.50 | -7.01% | 42 | 26 | 28.51% |
| NOW250620P00760000 | 2024-04-30 3:20PM EDT | 2025-06-20 | 118.50 | 105.30 | 112.20 | 0.00 | - | 3 | 60 | 28.56% |
| NOW260116P00760000 | 2024-04-11 2:14PM EDT | 2026-01-16 | 113.30 | 120.90 | 128.00 | 0.00 | - | 1 | 8 | 27.48% |
© 2024 Yahoo. All rights reserved.