ServiceNow, Inc. (NOW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:26PM EDT. Market open.
Strike:670.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240614C00670000 | 2024-06-12 3:57PM EDT | 2024-06-14 | 53.40 | 45.80 | 51.90 | 0.00 | - | 46 | 82 | 90.70% |
| NOW240621C00670000 | 2024-06-12 2:38PM EDT | 2024-06-21 | 55.45 | 48.20 | 54.00 | 0.00 | - | 7 | 260 | 50.43% |
| NOW240628C00670000 | 2024-06-12 10:11AM EDT | 2024-06-28 | 59.05 | 49.70 | 52.90 | 0.00 | - | 1 | 32 | 42.03% |
| NOW240705C00670000 | 2024-06-07 11:48AM EDT | 2024-07-05 | 42.24 | 52.50 | 55.50 | 0.00 | - | 30 | 35 | 39.81% |
| NOW240712C00670000 | 2024-06-07 9:35AM EDT | 2024-07-12 | 40.80 | 54.40 | 57.50 | 0.00 | - | 4 | 141 | 37.92% |
| NOW240719C00670000 | 2024-06-12 3:40PM EDT | 2024-07-19 | 61.33 | 57.50 | 61.30 | 0.00 | - | 5 | 60 | 39.20% |
| NOW240816C00670000 | 2024-06-11 10:40AM EDT | 2024-08-16 | 71.05 | 69.90 | 72.20 | 0.00 | - | 1 | 77 | 39.93% |
| NOW240920C00670000 | 2024-06-12 12:27PM EDT | 2024-09-20 | 84.50 | 79.10 | 82.10 | 0.00 | - | 1 | 135 | 39.49% |
| NOW241115C00670000 | 2024-06-05 10:01AM EDT | 2024-11-15 | 76.54 | 95.70 | 101.90 | 0.00 | - | 1 | 63 | 43.07% |
| NOW241220C00670000 | 2024-05-30 12:12PM EDT | 2024-12-20 | 71.53 | 102.70 | 109.00 | 0.00 | - | 3 | 3 | 42.61% |
| NOW250117C00670000 | 2024-06-12 9:57AM EDT | 2025-01-17 | 118.55 | 105.80 | 113.40 | 0.00 | - | 1 | 153 | 41.92% |
| NOW250321C00670000 | 2024-06-04 12:38PM EDT | 2025-03-21 | 90.75 | 121.50 | 131.80 | 0.00 | - | 1 | 7 | 44.77% |
| NOW250620C00670000 | 2024-06-04 2:43PM EDT | 2025-06-20 | 110.00 | 136.10 | 148.60 | 0.00 | - | 2 | 3 | 45.16% |
| NOW260116C00670000 | 2024-06-12 9:30AM EDT | 2026-01-16 | 175.00 | 170.00 | 178.70 | 0.00 | - | 1 | 20 | 45.10% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240614P00670000 | 2024-06-13 11:29AM EDT | 2024-06-14 | 0.32 | 0.20 | 0.50 | +0.07 | +28.00% | 3 | 253 | 51.71% |
| NOW240621P00670000 | 2024-06-13 11:46AM EDT | 2024-06-21 | 1.03 | 0.85 | 1.20 | +0.13 | +14.44% | 93 | 570 | 29.55% |
| NOW240628P00670000 | 2024-06-13 11:44AM EDT | 2024-06-28 | 2.15 | 2.00 | 2.30 | +0.02 | +0.94% | 3 | 37 | 26.44% |
| NOW240705P00670000 | 2024-06-12 9:52AM EDT | 2024-07-05 | 3.26 | 3.10 | 6.80 | +0.66 | +25.38% | 1 | 14 | 32.33% |
| NOW240712P00670000 | 2024-06-13 11:19AM EDT | 2024-07-12 | 4.42 | 4.60 | 5.40 | -0.03 | -0.67% | 1 | 37 | 25.81% |
| NOW240719P00670000 | 2024-06-13 12:09PM EDT | 2024-07-19 | 6.60 | 6.40 | 6.60 | +0.63 | +11.75% | 12 | 218 | 25.18% |
| NOW240816P00670000 | 2024-06-12 12:41PM EDT | 2024-08-16 | 15.25 | 16.10 | 16.90 | 0.00 | - | 2 | 147 | 29.87% |
| NOW240920P00670000 | 2024-06-11 10:49AM EDT | 2024-09-20 | 23.80 | 20.90 | 23.00 | 0.00 | - | 1 | 130 | 28.80% |
| NOW241115P00670000 | 2024-06-12 12:18PM EDT | 2024-11-15 | 32.70 | 32.80 | 35.10 | 0.00 | - | 2 | 61 | 30.28% |
| NOW241220P00670000 | 2024-06-06 11:27AM EDT | 2024-12-20 | 43.80 | 36.40 | 40.00 | 0.00 | - | 3 | 26 | 29.96% |
| NOW250117P00670000 | 2024-06-03 1:27PM EDT | 2025-01-17 | 69.00 | 40.90 | 43.50 | 0.00 | - | 8 | 299 | 29.70% |
| NOW250321P00670000 | 2024-06-04 3:41PM EDT | 2025-03-21 | 67.80 | 47.80 | 51.00 | 0.00 | - | 3 | 5 | 29.40% |
| NOW250620P00670000 | 2024-06-12 10:34AM EDT | 2025-06-20 | 59.45 | 58.70 | 61.60 | 0.00 | - | 1 | 76 | 29.50% |
| NOW260116P00670000 | 2024-06-07 10:05AM EDT | 2026-01-16 | 84.90 | 73.40 | 79.90 | 0.00 | - | 1 | 10 | 29.03% |
© 2024 Yahoo. All rights reserved.