ServiceNow, Inc. (NOW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:810.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240510C00810000 | 2024-05-03 3:16PM EDT | 2024-05-10 | 0.10 | 0.00 | 0.40 | -0.05 | -33.33% | 2 | 19 | 52.39% |
| NOW240517C00810000 | 2024-05-03 9:47AM EDT | 2024-05-17 | 0.80 | 0.45 | 0.95 | +0.40 | +100.00% | 1 | 543 | 39.31% |
| NOW240524C00810000 | 2024-05-03 3:57PM EDT | 2024-05-24 | 1.37 | 1.05 | 1.75 | +0.45 | +48.91% | 2 | 9 | 35.46% |
| NOW240531C00810000 | 2024-04-29 2:26PM EDT | 2024-05-31 | 3.70 | 1.70 | 2.30 | 0.00 | - | 20 | 66 | 32.29% |
| NOW240607C00810000 | 2024-04-30 3:35PM EDT | 2024-06-07 | 2.50 | 2.70 | 3.60 | 0.00 | - | 2 | 12 | 32.16% |
| NOW240621C00810000 | 2024-05-03 3:57PM EDT | 2024-06-21 | 5.67 | 5.10 | 6.00 | +2.12 | +59.72% | 6 | 51 | 31.33% |
| NOW240719C00810000 | 2024-05-03 3:07PM EDT | 2024-07-19 | 11.50 | 10.60 | 11.90 | +4.40 | +61.97% | 36 | 42 | 31.62% |
| NOW240816C00810000 | 2024-05-01 11:40AM EDT | 2024-08-16 | 15.70 | 20.20 | 21.80 | 0.00 | - | 1 | 89 | 35.11% |
| NOW240920C00810000 | 2024-05-03 2:27PM EDT | 2024-09-20 | 28.13 | 27.50 | 29.00 | +6.43 | +29.63% | 1 | 28 | 35.00% |
| NOW241115C00810000 | 2024-05-03 12:27PM EDT | 2024-11-15 | 42.97 | 42.00 | 43.80 | -9.53 | -18.15% | 1 | 3 | 37.17% |
| NOW241220C00810000 | 2024-03-06 2:00PM EDT | 2024-12-20 | 76.27 | 94.10 | 98.70 | 0.00 | - | 1 | 1 | 57.81% |
| NOW250620C00810000 | 2024-04-25 10:31AM EDT | 2025-06-20 | 82.91 | 80.60 | 87.20 | 0.00 | - | 1 | 5 | 40.11% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240517P00810000 | 2024-05-01 3:58PM EDT | 2024-05-17 | 128.20 | 90.00 | 97.00 | 0.00 | - | 210 | 9 | 53.55% |
| NOW240524P00810000 | 2024-04-30 10:29AM EDT | 2024-05-24 | 100.00 | 90.00 | 98.00 | 0.00 | - | 1 | 0 | 45.59% |
| NOW240719P00810000 | 2024-04-18 2:54PM EDT | 2024-07-19 | 95.80 | 96.00 | 100.40 | 0.00 | - | 1 | 86 | 26.16% |
| NOW240816P00810000 | 2024-03-13 3:55PM EDT | 2024-08-16 | 81.20 | 80.30 | 81.90 | 0.00 | - | 3 | 6 | 0.00% |
| NOW240920P00810000 | 2024-03-07 4:47PM EDT | 2024-09-20 | 90.30 | 79.20 | 84.20 | 0.00 | - | - | 1 | 0.00% |
| NOW241115P00810000 | 2024-03-12 11:45AM EDT | 2024-11-15 | 93.00 | 95.10 | 99.80 | 0.00 | - | - | 2 | 15.82% |
| NOW250620P00810000 | 2024-04-05 12:00PM EDT | 2025-06-20 | 115.70 | 133.00 | 141.70 | 0.00 | - | 3 | 19 | 27.13% |
© 2024 Yahoo. All rights reserved.