ServiceNow, Inc. (NOW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:840.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240510C00840000 | 2024-04-30 3:49PM EDT | 2024-05-10 | 0.10 | 0.00 | 0.60 | 0.00 | - | 4 | 7 | 62.50% |
| NOW240517C00840000 | 2024-05-03 3:48PM EDT | 2024-05-17 | 0.34 | 0.30 | 0.60 | -0.13 | -27.66% | 11 | 377 | 44.78% |
| NOW240524C00840000 | 2024-04-25 12:44PM EDT | 2024-05-24 | 2.04 | 0.25 | 0.90 | 0.00 | - | - | 3 | 38.11% |
| NOW240531C00840000 | 2024-05-03 2:47PM EDT | 2024-05-31 | 0.83 | 0.45 | 1.20 | +0.28 | +50.91% | 1 | 5 | 34.34% |
| NOW240614C00840000 | 2024-05-03 12:31PM EDT | 2024-06-14 | 2.25 | 1.15 | 3.50 | +2.25 | - | 7 | - | 34.97% |
| NOW240621C00840000 | 2024-05-03 3:22PM EDT | 2024-06-21 | 2.98 | 2.75 | 3.10 | +1.07 | +56.02% | 2 | 381 | 31.31% |
| NOW240719C00840000 | 2024-05-03 10:12AM EDT | 2024-07-19 | 7.40 | 6.40 | 7.00 | -12.77 | -63.31% | 1 | 21 | 30.95% |
| NOW240816C00840000 | 2024-05-01 1:54PM EDT | 2024-08-16 | 10.60 | 14.00 | 15.20 | 0.00 | - | 1 | 26 | 34.55% |
| NOW240920C00840000 | 2024-05-03 1:33PM EDT | 2024-09-20 | 19.97 | 20.20 | 21.50 | +2.95 | +17.33% | 3 | 28 | 34.45% |
| NOW241115C00840000 | 2024-05-01 10:52AM EDT | 2024-11-15 | 27.65 | 33.80 | 35.30 | 0.00 | - | 1 | 9 | 36.74% |
| NOW241220C00840000 | 2024-04-25 10:29AM EDT | 2024-12-20 | 40.45 | 39.50 | 41.20 | 0.00 | - | 1 | 18 | 36.67% |
| NOW250117C00840000 | 2024-05-03 10:25AM EDT | 2025-01-17 | 45.06 | 44.90 | 47.20 | +7.56 | +20.16% | 1 | 164 | 37.30% |
| NOW250620C00840000 | 2024-04-22 12:49PM EDT | 2025-06-20 | 81.90 | 70.30 | 77.10 | 0.00 | - | 1 | 3 | 39.68% |
| NOW260116C00840000 | 2024-04-25 2:53PM EDT | 2026-01-16 | 106.50 | 102.80 | 108.90 | 0.00 | - | 2 | 19 | 40.85% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240517P00840000 | 2024-04-25 9:30AM EDT | 2024-05-17 | 133.75 | 118.80 | 128.30 | 0.00 | - | 3 | 0 | 69.96% |
| NOW240621P00840000 | 2024-04-09 12:54PM EDT | 2024-06-21 | 82.80 | 118.50 | 129.30 | 0.00 | - | 2 | 4 | 37.26% |
| NOW240719P00840000 | 2024-03-14 2:36PM EDT | 2024-07-19 | 90.30 | 90.30 | 95.90 | 0.00 | - | 4 | 20 | 0.00% |
| NOW240920P00840000 | 2024-04-12 10:55AM EDT | 2024-09-20 | 107.20 | 126.90 | 135.20 | 0.00 | - | 6 | 9 | 27.21% |
| NOW250117P00840000 | 2024-03-15 11:34AM EDT | 2025-01-17 | 139.67 | 120.40 | 126.90 | 0.00 | - | 1 | 240 | 13.90% |
| NOW250620P00840000 | 2024-02-28 4:44PM EDT | 2025-06-20 | 141.00 | 137.80 | 148.00 | 0.00 | - | 7 | 18 | 21.25% |
| NOW260116P00840000 | 2024-03-14 1:49PM EDT | 2026-01-16 | 151.10 | 155.00 | 161.70 | 0.00 | - | 3 | 4 | 21.47% |
© 2024 Yahoo. All rights reserved.