ServiceNow, Inc. (NOW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:02PM EDT. Market open.
Strike:500.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240621C00500000 | 2024-06-05 11:54AM EDT | 2024-06-21 | 192.88 | 209.10 | 218.80 | 0.00 | - | 4 | 71 | 137.60% |
| NOW240719C00500000 | 2024-03-12 10:23AM EDT | 2024-07-19 | 287.00 | 268.70 | 280.30 | 0.00 | - | 1 | 1 | 193.63% |
| NOW240816C00500000 | 2024-06-05 2:55PM EDT | 2024-08-16 | 208.40 | 212.50 | 224.60 | 0.00 | - | 1 | 11 | 64.35% |
| NOW240920C00500000 | 2024-06-12 3:17PM EDT | 2024-09-20 | 235.00 | 219.20 | 228.70 | 0.00 | - | 3 | 5 | 60.84% |
| NOW241220C00500000 | 2024-06-12 9:35AM EDT | 2024-12-20 | 245.00 | 230.80 | 239.70 | 0.00 | - | 8 | 10 | 54.90% |
| NOW250117C00500000 | 2024-05-30 2:25PM EDT | 2025-01-17 | 178.59 | 232.70 | 241.90 | 0.00 | - | 5 | 130 | 52.93% |
| NOW250321C00500000 | 2024-05-31 9:59AM EDT | 2025-03-21 | 184.45 | 241.60 | 250.60 | 0.00 | - | 9 | 9 | 52.62% |
| NOW250620C00500000 | 2024-04-29 11:02AM EDT | 2025-06-20 | 271.75 | 273.40 | 285.30 | 0.00 | - | - | 10 | 63.45% |
| NOW260116C00500000 | 2024-06-04 3:32PM EDT | 2026-01-16 | 242.00 | 272.00 | 286.00 | 0.00 | - | 2 | 6 | 50.60% |
| NOW261218C00500000 | 2024-05-31 10:34AM EDT | 2026-12-18 | 252.95 | 300.40 | 315.90 | 0.00 | - | 1 | 4 | 52.06% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240614P00500000 | 2024-06-07 1:59PM EDT | 2024-06-14 | 0.25 | 0.00 | 0.20 | 0.00 | - | 1 | 73 | 179.69% |
| NOW240621P00500000 | 2024-06-10 3:23PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 380 | 50.00% |
| NOW240719P00500000 | 2024-06-05 10:37AM EDT | 2024-07-19 | 0.23 | 0.05 | 2.00 | 0.00 | - | 4 | 6 | 56.59% |
| NOW240816P00500000 | 2024-06-07 11:13AM EDT | 2024-08-16 | 1.18 | 0.05 | 4.20 | 0.00 | - | 3 | 23 | 56.01% |
| NOW240920P00500000 | 2024-05-31 10:25AM EDT | 2024-09-20 | 5.15 | 0.50 | 4.80 | 0.00 | - | 2 | 686 | 46.59% |
| NOW241115P00500000 | 2024-06-05 2:04PM EDT | 2024-11-15 | 5.90 | 2.50 | 5.70 | 0.00 | - | 2 | 8 | 38.89% |
| NOW241220P00500000 | 2024-05-30 3:14PM EDT | 2024-12-20 | 13.00 | 5.30 | 6.50 | 0.00 | - | 52 | 54 | 36.33% |
| NOW250117P00500000 | 2024-06-10 11:39AM EDT | 2025-01-17 | 8.20 | 6.60 | 8.40 | 0.00 | - | 1 | 356 | 36.34% |
| NOW250321P00500000 | 2024-05-28 1:45PM EDT | 2025-03-21 | 10.95 | 10.20 | 14.10 | 0.00 | - | 1 | 5 | 37.41% |
| NOW250620P00500000 | 2024-06-12 12:00PM EDT | 2025-06-20 | 14.78 | 15.60 | 19.00 | 0.00 | - | 1 | 22 | 36.00% |
| NOW260116P00500000 | 2024-06-12 10:11AM EDT | 2026-01-16 | 26.70 | 26.10 | 29.90 | 0.00 | - | 1 | 159 | 34.28% |
| NOW261218P00500000 | 2024-06-07 3:50PM EDT | 2026-12-18 | 43.00 | 35.70 | 45.00 | 0.00 | - | 1 | 2 | 32.73% |
© 2024 Yahoo. All rights reserved.