ServiceNow, Inc. (NOW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:880.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240510C00880000 | 2024-04-24 3:06PM EDT | 2024-05-10 | 1.68 | 0.00 | 0.55 | 0.00 | - | 3 | 4 | 76.86% |
| NOW240517C00880000 | 2024-05-03 10:02AM EDT | 2024-05-17 | 2.31 | 0.05 | 1.45 | +0.71 | +44.37% | 5 | 251 | 57.35% |
| NOW240524C00880000 | 2024-04-18 1:06PM EDT | 2024-05-24 | 3.97 | 0.00 | 0.55 | 0.00 | - | 1 | 3 | 43.43% |
| NOW240621C00880000 | 2024-04-30 11:08AM EDT | 2024-06-21 | 1.30 | 0.90 | 1.55 | 0.00 | - | 50 | 265 | 32.87% |
| NOW240719C00880000 | 2024-04-26 2:37PM EDT | 2024-07-19 | 4.95 | 3.00 | 3.50 | 0.00 | - | 1 | 8 | 30.87% |
| NOW240816C00880000 | 2024-05-03 2:27PM EDT | 2024-08-16 | 8.81 | 8.60 | 9.20 | +1.26 | +16.69% | 2 | 91 | 34.09% |
| NOW240920C00880000 | 2024-05-03 9:30AM EDT | 2024-09-20 | 12.08 | 13.00 | 14.50 | +0.88 | +7.86% | 2 | 88 | 34.20% |
| NOW241115C00880000 | 2024-04-19 10:49AM EDT | 2024-11-15 | 33.60 | 24.50 | 26.10 | 0.00 | - | 3 | 8 | 36.22% |
| NOW241220C00880000 | 2024-04-23 11:34AM EDT | 2024-12-20 | 44.65 | 29.70 | 31.40 | 0.00 | - | - | 1 | 36.16% |
| NOW250117C00880000 | 2024-05-02 1:42PM EDT | 2025-01-17 | 29.10 | 34.50 | 36.40 | 0.00 | - | 1 | 84 | 36.55% |
| NOW250321C00880000 | 2024-05-02 1:47PM EDT | 2025-03-21 | 38.70 | 45.00 | 48.20 | +38.70 | - | - | 11 | 37.65% |
| NOW250620C00880000 | 2024-04-23 12:49PM EDT | 2025-06-20 | 81.70 | 57.20 | 62.20 | 0.00 | - | 5 | 8 | 38.13% |
| NOW260116C00880000 | 2024-04-25 10:44AM EDT | 2026-01-16 | 91.82 | 87.70 | 96.00 | 0.00 | - | 1 | 36 | 40.30% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240517P00880000 | 2024-04-24 9:38AM EDT | 2024-05-17 | 131.13 | 157.00 | 169.90 | 0.00 | - | 2 | 0 | 90.48% |
| NOW240621P00880000 | 2024-05-02 3:03PM EDT | 2024-06-21 | 183.10 | 158.10 | 168.00 | 0.00 | - | 51 | 13 | 41.79% |
| NOW240719P00880000 | 2024-03-12 11:06AM EDT | 2024-07-19 | 118.80 | 122.60 | 126.80 | 0.00 | - | - | 1 | 0.00% |
| NOW240816P00880000 | 2024-01-30 12:57PM EDT | 2024-08-16 | 116.90 | 129.70 | 132.70 | 0.00 | - | - | 1 | 0.00% |
| NOW240920P00880000 | 2024-04-22 1:10PM EDT | 2024-09-20 | 169.40 | 163.20 | 171.30 | 0.00 | - | 1 | 1 | 28.22% |
| NOW250117P00880000 | 2024-04-25 2:07PM EDT | 2025-01-17 | 178.92 | 171.00 | 178.10 | 0.00 | - | 1 | 4 | 25.25% |
| NOW250620P00880000 | 2024-02-16 2:59PM EDT | 2025-06-20 | 156.90 | 171.00 | 185.50 | 0.00 | - | 1 | 1 | 23.29% |
| NOW260116P00880000 | 2023-12-07 2:28PM EDT | 2026-01-16 | 219.20 | 221.00 | 235.80 | 0.00 | - | 2 | 1 | 33.92% |
© 2024 Yahoo. All rights reserved.