ServiceNow, Inc. (NOW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:790.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240510C00790000 | 2024-05-03 2:24PM EDT | 2024-05-10 | 0.35 | 0.15 | 0.50 | -0.17 | -32.69% | 15 | 90 | 45.02% |
| NOW240517C00790000 | 2024-05-03 3:39PM EDT | 2024-05-17 | 1.35 | 1.30 | 1.50 | +0.55 | +68.75% | 38 | 332 | 36.21% |
| NOW240524C00790000 | 2024-05-03 9:56AM EDT | 2024-05-24 | 3.15 | 2.35 | 3.00 | +1.45 | +85.29% | 1 | 6 | 34.28% |
| NOW240531C00790000 | 2024-04-29 10:36AM EDT | 2024-05-31 | 5.70 | 2.40 | 4.60 | 0.00 | - | 1 | 25 | 33.26% |
| NOW240621C00790000 | 2024-05-03 9:35AM EDT | 2024-06-21 | 7.21 | 8.30 | 9.30 | +1.61 | +28.75% | 3 | 47 | 31.71% |
| NOW240719C00790000 | 2024-05-03 3:52PM EDT | 2024-07-19 | 15.50 | 14.80 | 16.10 | +5.30 | +51.96% | 3 | 39 | 31.78% |
| NOW240816C00790000 | 2024-05-01 2:42PM EDT | 2024-08-16 | 20.65 | 25.40 | 26.80 | 0.00 | - | 10 | 21 | 35.15% |
| NOW240920C00790000 | 2024-05-01 2:26PM EDT | 2024-09-20 | 26.60 | 33.30 | 34.60 | 0.00 | - | 2 | 22 | 35.14% |
| NOW241115C00790000 | 2024-04-24 11:41AM EDT | 2024-11-15 | 69.00 | 49.10 | 50.40 | 0.00 | - | 1 | 6 | 37.52% |
| NOW241220C00790000 | 2024-04-08 2:30PM EDT | 2024-12-20 | 109.60 | 55.60 | 57.60 | 0.00 | - | 2 | 13 | 37.78% |
| NOW250620C00790000 | 2024-04-25 9:33AM EDT | 2025-06-20 | 90.69 | 88.30 | 95.40 | 0.00 | - | 2 | 1 | 40.71% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240510P00790000 | 2024-04-11 12:03PM EDT | 2024-05-10 | 46.18 | 70.00 | 78.00 | 0.00 | - | - | 0 | 76.10% |
| NOW240517P00790000 | 2024-04-30 12:13PM EDT | 2024-05-17 | 89.80 | 70.00 | 78.00 | 0.00 | - | 19 | 82 | 49.13% |
| NOW240719P00790000 | 2024-05-03 2:36PM EDT | 2024-07-19 | 81.10 | 80.00 | 84.20 | -11.70 | -12.61% | 1 | 36 | 26.73% |
| NOW240816P00790000 | 2024-04-12 12:01PM EDT | 2024-08-16 | 67.50 | 87.20 | 91.00 | 0.00 | - | 1 | 12 | 28.35% |
| NOW240920P00790000 | 2024-05-02 10:00AM EDT | 2024-09-20 | 111.00 | 91.90 | 95.00 | 0.00 | - | 18 | 112 | 27.12% |
| NOW241115P00790000 | 2024-03-12 1:17PM EDT | 2024-11-15 | 82.50 | 81.60 | 86.00 | 0.00 | - | - | 2 | 17.75% |
| NOW241220P00790000 | 2024-03-19 2:28PM EDT | 2024-12-20 | 97.40 | 105.10 | 110.50 | 0.00 | - | 31 | 31 | 28.49% |
| NOW250620P00790000 | 2024-05-01 2:43PM EDT | 2025-06-20 | 137.20 | 122.00 | 129.50 | 0.00 | - | 2 | 22 | 27.74% |
© 2024 Yahoo. All rights reserved.