ServiceNow, Inc. (NOW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:820.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240510C00820000 | 2024-05-02 10:57AM EDT | 2024-05-10 | 0.14 | 0.00 | 0.60 | 0.00 | - | 1 | 6 | 54.35% |
| NOW240517C00820000 | 2024-05-03 11:13AM EDT | 2024-05-17 | 0.47 | 0.30 | 0.80 | +0.07 | +17.50% | 6 | 275 | 41.11% |
| NOW240524C00820000 | 2024-04-25 9:45AM EDT | 2024-05-24 | 2.55 | 0.65 | 1.35 | 0.00 | - | 10 | 29 | 36.11% |
| NOW240531C00820000 | 2024-05-01 10:13AM EDT | 2024-05-31 | 1.10 | 1.20 | 1.90 | 0.00 | - | 4 | 4 | 33.20% |
| NOW240607C00820000 | 2024-05-01 3:53PM EDT | 2024-06-07 | 1.50 | 1.95 | 2.90 | +1.50 | - | - | 1 | 32.56% |
| NOW240614C00820000 | 2024-05-03 2:55PM EDT | 2024-06-14 | 3.70 | 2.40 | 5.60 | +3.70 | - | 1 | - | 35.44% |
| NOW240621C00820000 | 2024-05-03 1:54PM EDT | 2024-06-21 | 4.26 | 4.30 | 4.80 | +1.46 | +52.14% | 6 | 298 | 31.24% |
| NOW240719C00820000 | 2024-05-03 11:20AM EDT | 2024-07-19 | 9.20 | 8.90 | 10.30 | -3.58 | -28.01% | 1 | 25 | 31.69% |
| NOW240816C00820000 | 2024-05-02 10:47AM EDT | 2024-08-16 | 13.60 | 17.90 | 19.20 | 0.00 | - | 2 | 7 | 34.77% |
| NOW240920C00820000 | 2024-04-26 9:42AM EDT | 2024-09-20 | 30.85 | 24.80 | 26.30 | 0.00 | - | 5 | 42 | 34.81% |
| NOW241115C00820000 | 2024-04-29 1:48PM EDT | 2024-11-15 | 44.10 | 39.40 | 41.10 | 0.00 | - | 3 | 6 | 37.17% |
| NOW241220C00820000 | 2024-04-23 12:19PM EDT | 2024-12-20 | 64.33 | 45.40 | 47.40 | 0.00 | - | - | 3 | 37.16% |
| NOW250117C00820000 | 2024-05-03 11:17AM EDT | 2025-01-17 | 50.70 | 50.90 | 52.90 | +6.88 | +15.70% | 5 | 120 | 37.47% |
| NOW250321C00820000 | 2024-05-03 12:22PM EDT | 2025-03-21 | 63.30 | 61.50 | 66.50 | +63.30 | - | 2 | 14 | 38.79% |
| NOW250620C00820000 | 2024-04-04 10:28AM EDT | 2025-06-20 | 128.28 | 77.20 | 83.90 | 0.00 | - | 1 | 33 | 40.02% |
| NOW260116C00820000 | 2024-05-01 10:44AM EDT | 2026-01-16 | 100.65 | 110.10 | 118.80 | 0.00 | - | 3 | 30 | 41.93% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240517P00820000 | 2024-05-01 3:21PM EDT | 2024-05-17 | 127.00 | 99.50 | 107.00 | 0.00 | - | 53 | 5 | 57.31% |
| NOW240621P00820000 | 2024-04-19 10:24AM EDT | 2024-06-21 | 112.00 | 101.00 | 109.00 | 0.00 | - | 1 | 47 | 32.80% |
| NOW240719P00820000 | 2024-04-05 12:00PM EDT | 2024-07-19 | 69.20 | 104.70 | 109.50 | 0.00 | - | 17 | 33 | 26.66% |
| NOW240816P00820000 | 2024-03-13 3:55PM EDT | 2024-08-16 | 87.40 | 86.40 | 88.20 | 0.00 | - | 1 | 4 | 0.00% |
| NOW240920P00820000 | 2024-01-24 1:12PM EDT | 2024-09-20 | 91.90 | 88.40 | 90.90 | 0.00 | - | - | 3 | 0.00% |
| NOW250117P00820000 | 2024-04-12 3:48PM EDT | 2025-01-17 | 112.30 | 127.80 | 131.90 | 0.00 | - | 7 | 7 | 26.60% |
| NOW250321P00820000 | 2024-05-03 3:42PM EDT | 2025-03-21 | 136.60 | 133.10 | 139.50 | +136.60 | - | 2 | 0 | 26.98% |
| NOW250620P00820000 | 2024-04-05 2:22PM EDT | 2025-06-20 | 124.90 | 140.10 | 148.00 | 0.00 | - | 4 | 20 | 26.81% |
| NOW260116P00820000 | 2024-04-15 12:54PM EDT | 2026-01-16 | 154.37 | 155.00 | 164.30 | 0.00 | - | 2 | 9 | 26.36% |
© 2024 Yahoo. All rights reserved.