ServiceNow, Inc. (NOW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:800.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240510C00800000 | 2024-05-03 3:18PM EDT | 2024-05-10 | 0.23 | 0.05 | 0.45 | -0.07 | -23.33% | 4 | 148 | 48.88% |
| NOW240517C00800000 | 2024-05-03 3:57PM EDT | 2024-05-17 | 1.00 | 0.85 | 1.10 | +0.36 | +56.25% | 22 | 651 | 37.18% |
| NOW240524C00800000 | 2024-05-03 2:29PM EDT | 2024-05-24 | 2.25 | 1.65 | 2.20 | +0.60 | +36.36% | 42 | 45 | 34.52% |
| NOW240531C00800000 | 2024-05-03 9:59AM EDT | 2024-05-31 | 3.50 | 2.35 | 3.10 | +2.00 | +133.33% | 1 | 80 | 32.23% |
| NOW240607C00800000 | 2024-04-30 1:35PM EDT | 2024-06-07 | 3.20 | 3.60 | 4.70 | 0.00 | - | 15 | 16 | 32.25% |
| NOW240621C00800000 | 2024-05-03 2:48PM EDT | 2024-06-21 | 7.30 | 6.40 | 7.50 | +3.00 | +69.77% | 48 | 1,091 | 31.51% |
| NOW240719C00800000 | 2024-05-03 10:02AM EDT | 2024-07-19 | 14.30 | 12.60 | 13.90 | +5.40 | +60.67% | 15 | 66 | 31.73% |
| NOW240816C00800000 | 2024-05-03 2:06PM EDT | 2024-08-16 | 23.00 | 22.80 | 24.00 | +6.05 | +35.69% | 1 | 88 | 34.99% |
| NOW240920C00800000 | 2024-05-03 10:00AM EDT | 2024-09-20 | 32.15 | 30.30 | 31.60 | +8.70 | +37.10% | 2 | 42 | 35.01% |
| NOW241115C00800000 | 2024-05-02 11:43AM EDT | 2024-11-15 | 37.10 | 44.90 | 47.20 | 0.00 | - | 2 | 5 | 37.44% |
| NOW241220C00800000 | 2024-04-23 9:30AM EDT | 2024-12-20 | 66.60 | 52.00 | 54.10 | 0.00 | - | 1 | 16 | 37.59% |
| NOW250117C00800000 | 2024-05-03 1:00PM EDT | 2025-01-17 | 56.80 | 57.90 | 59.80 | +8.10 | +16.63% | 1 | 307 | 37.91% |
| NOW250321C00800000 | 2024-05-02 12:20PM EDT | 2025-03-21 | 59.40 | 68.20 | 72.90 | 0.00 | - | 11 | 17 | 38.93% |
| NOW250620C00800000 | 2024-05-03 1:11PM EDT | 2025-06-20 | 86.70 | 84.50 | 91.70 | +9.20 | +11.87% | 2 | 74 | 40.56% |
| NOW260116C00800000 | 2024-05-02 1:14PM EDT | 2026-01-16 | 107.90 | 118.20 | 124.80 | 0.00 | - | 1 | 77 | 41.88% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240510P00800000 | 2024-04-11 12:03PM EDT | 2024-05-10 | 52.23 | 80.00 | 87.00 | 0.00 | - | - | 0 | 76.92% |
| NOW240517P00800000 | 2024-05-03 2:19PM EDT | 2024-05-17 | 82.73 | 80.00 | 88.00 | +8.33 | +11.20% | 5 | 47 | 53.31% |
| NOW240621P00800000 | 2024-05-03 12:33PM EDT | 2024-06-21 | 86.55 | 84.00 | 88.80 | +10.22 | +13.39% | 1 | 356 | 28.32% |
| NOW240719P00800000 | 2024-04-26 11:09AM EDT | 2024-07-19 | 78.73 | 88.10 | 92.30 | 0.00 | - | 2 | 40 | 26.61% |
| NOW240816P00800000 | 2024-04-24 1:39PM EDT | 2024-08-16 | 82.00 | 94.50 | 97.90 | 0.00 | - | 2 | 12 | 27.63% |
| NOW240920P00800000 | 2024-05-03 10:13AM EDT | 2024-09-20 | 100.00 | 99.00 | 103.50 | +17.40 | +21.07% | 1 | 9 | 27.73% |
| NOW241115P00800000 | 2024-04-22 1:49PM EDT | 2024-11-15 | 113.80 | 107.50 | 112.40 | 0.00 | - | 3 | 14 | 28.21% |
| NOW250117P00800000 | 2024-04-04 12:41PM EDT | 2025-01-17 | 92.97 | 114.30 | 118.10 | 0.00 | - | 1 | 66 | 27.09% |
| NOW250620P00800000 | 2024-05-01 2:39PM EDT | 2025-06-20 | 145.30 | 127.60 | 135.40 | 0.00 | - | 3 | 37 | 27.39% |
| NOW260116P00800000 | 2024-04-25 11:44AM EDT | 2026-01-16 | 158.27 | 143.30 | 152.30 | 0.00 | - | 31 | 13 | 26.91% |
© 2024 Yahoo. All rights reserved.