ServiceNow, Inc. (NOW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:770.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240510C00770000 | 2024-05-03 3:57PM EDT | 2024-05-10 | 1.10 | 0.90 | 1.30 | +0.59 | +115.69% | 170 | 17 | 39.31% |
| NOW240517C00770000 | 2024-05-03 2:32PM EDT | 2024-05-17 | 3.13 | 2.85 | 3.30 | +1.63 | +108.67% | 32 | 570 | 34.50% |
| NOW240524C00770000 | 2024-05-03 12:33PM EDT | 2024-05-24 | 5.50 | 4.80 | 5.90 | +2.75 | +100.00% | 2 | 16 | 33.97% |
| NOW240531C00770000 | 2024-04-30 11:58AM EDT | 2024-05-31 | 4.90 | 6.40 | 7.50 | +4.90 | - | - | 2 | 32.12% |
| NOW240607C00770000 | 2024-05-02 1:43PM EDT | 2024-06-07 | 5.50 | 8.60 | 9.80 | 0.00 | - | 1 | 10 | 32.06% |
| NOW240614C00770000 | 2024-05-03 2:15PM EDT | 2024-06-14 | 11.47 | 10.20 | 14.20 | +11.47 | - | 1 | - | 34.76% |
| NOW240621C00770000 | 2024-05-03 12:50PM EDT | 2024-06-21 | 12.60 | 12.60 | 13.80 | +4.13 | +48.76% | 3 | 48 | 31.67% |
| NOW240719C00770000 | 2024-05-03 12:05PM EDT | 2024-07-19 | 20.44 | 20.40 | 21.70 | +5.64 | +38.11% | 7 | 134 | 31.99% |
| NOW240816C00770000 | 2024-04-25 12:57PM EDT | 2024-08-16 | 33.50 | 32.10 | 33.40 | 0.00 | - | 22 | 71 | 35.49% |
| NOW240920C00770000 | 2024-04-30 12:46PM EDT | 2024-09-20 | 35.30 | 40.20 | 42.00 | 0.00 | - | 5 | 42 | 35.73% |
| NOW241115C00770000 | 2024-03-27 2:19PM EDT | 2024-11-15 | 91.90 | 61.50 | 64.50 | 0.00 | - | 1 | 0 | 41.06% |
| NOW241220C00770000 | 2024-04-15 10:37AM EDT | 2024-12-20 | 98.78 | 63.20 | 65.20 | 0.00 | - | 2 | 4 | 38.11% |
| NOW250620C00770000 | 2024-04-25 11:27AM EDT | 2025-06-20 | 98.81 | 96.60 | 104.60 | 0.00 | - | 1 | 2 | 41.45% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240510P00770000 | 2024-04-30 10:57AM EDT | 2024-05-10 | 63.20 | 51.00 | 58.00 | 0.00 | - | 4 | 0 | 56.90% |
| NOW240517P00770000 | 2024-05-03 2:32PM EDT | 2024-05-17 | 54.40 | 53.80 | 58.80 | -15.80 | -22.51% | 2 | 501 | 40.92% |
| NOW240531P00770000 | 2024-04-18 10:31AM EDT | 2024-05-31 | 57.50 | 55.10 | 60.60 | 0.00 | - | - | 1 | 31.69% |
| NOW240621P00770000 | 2024-04-26 1:48PM EDT | 2024-06-21 | 57.60 | 60.40 | 63.70 | 0.00 | - | 35 | 42 | 27.66% |
| NOW240719P00770000 | 2024-04-24 11:02AM EDT | 2024-07-19 | 57.50 | 65.60 | 68.30 | 0.00 | - | 3 | 33 | 26.21% |
| NOW240816P00770000 | 2024-04-24 12:05PM EDT | 2024-08-16 | 67.70 | 73.70 | 78.40 | 0.00 | - | 2 | 17 | 29.74% |
| NOW240920P00770000 | 2024-04-29 2:32PM EDT | 2024-09-20 | 79.32 | 78.60 | 83.50 | 0.00 | - | 1 | 41 | 28.79% |
| NOW241115P00770000 | 2024-05-03 2:42PM EDT | 2024-11-15 | 89.60 | 89.10 | 91.80 | -0.27 | -0.30% | 4 | 18 | 28.44% |
| NOW241220P00770000 | 2024-04-23 9:47AM EDT | 2024-12-20 | 92.00 | 93.30 | 95.50 | 0.00 | - | 15 | 19 | 27.86% |
| NOW250620P00770000 | 2024-04-16 11:43AM EDT | 2025-06-20 | 116.10 | 112.20 | 118.30 | 0.00 | - | 20 | 25 | 28.42% |
© 2024 Yahoo. All rights reserved.