ServiceNow, Inc. (NOW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:690.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240614C00690000 | 2024-06-12 3:10PM EDT | 2024-06-14 | 33.48 | 20.60 | 26.90 | 0.00 | - | 21 | 153 | 76.68% |
| NOW240621C00690000 | 2024-06-13 12:31PM EDT | 2024-06-21 | 29.10 | 22.70 | 26.60 | -5.10 | -14.91% | 8 | 304 | 35.44% |
| NOW240628C00690000 | 2024-06-13 3:42PM EDT | 2024-06-28 | 31.45 | 25.80 | 30.50 | -10.96 | -25.84% | 6 | 19 | 33.59% |
| NOW240705C00690000 | 2024-06-07 3:19PM EDT | 2024-07-05 | 29.97 | 27.80 | 33.90 | 0.00 | - | 1 | 8 | 33.07% |
| NOW240712C00690000 | 2024-06-07 1:34PM EDT | 2024-07-12 | 33.15 | 31.40 | 37.00 | 0.00 | - | 2 | 4 | 32.96% |
| NOW240719C00690000 | 2024-06-12 2:39PM EDT | 2024-07-19 | 48.24 | 36.50 | 39.10 | 0.00 | - | 4 | 84 | 32.08% |
| NOW240726C00690000 | 2024-06-13 1:04PM EDT | 2024-07-26 | 47.30 | 41.00 | 47.50 | +4.05 | +9.36% | 4 | 1 | 38.40% |
| NOW240816C00690000 | 2024-06-12 3:40PM EDT | 2024-08-16 | 59.88 | 51.70 | 54.30 | 0.00 | - | 2 | 173 | 37.42% |
| NOW240920C00690000 | 2024-06-12 2:41PM EDT | 2024-09-20 | 71.31 | 60.70 | 64.80 | 0.00 | - | 1 | 47 | 37.43% |
| NOW241115C00690000 | 2024-06-04 3:32PM EDT | 2024-11-15 | 60.60 | 77.30 | 82.90 | 0.00 | - | 2 | 30 | 40.00% |
| NOW241220C00690000 | 2024-05-31 12:40PM EDT | 2024-12-20 | 52.35 | 85.90 | 91.90 | 0.00 | - | 2 | 5 | 40.67% |
| NOW250117C00690000 | 2024-06-12 3:11PM EDT | 2025-01-17 | 102.10 | 91.50 | 97.30 | 0.00 | - | 1 | 37 | 40.51% |
| NOW250321C00690000 | 2024-06-11 2:20PM EDT | 2025-03-21 | 109.40 | 105.70 | 114.10 | 0.00 | - | 2 | 4 | 42.66% |
| NOW250620C00690000 | 2024-05-31 9:42AM EDT | 2025-06-20 | 95.90 | 118.50 | 129.20 | 0.00 | - | 1 | 8 | 42.56% |
| NOW260116C00690000 | 2024-06-03 3:19PM EDT | 2026-01-16 | 124.00 | 152.30 | 164.00 | 0.00 | - | 2 | 20 | 44.21% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240614P00690000 | 2024-06-13 3:23PM EDT | 2024-06-14 | 1.60 | 1.50 | 2.35 | +0.82 | +105.13% | 33 | 253 | 57.01% |
| NOW240621P00690000 | 2024-06-13 3:47PM EDT | 2024-06-21 | 4.00 | 4.10 | 4.70 | +1.49 | +59.36% | 39 | 498 | 29.27% |
| NOW240628P00690000 | 2024-06-12 10:20AM EDT | 2024-06-28 | 4.50 | 6.80 | 9.60 | 0.00 | - | 3 | 57 | 31.38% |
| NOW240705P00690000 | 2024-06-12 3:35PM EDT | 2024-07-05 | 6.34 | 8.80 | 10.90 | 0.00 | - | 2 | 29 | 27.99% |
| NOW240712P00690000 | 2024-06-13 1:48PM EDT | 2024-07-12 | 10.10 | 10.90 | 15.60 | -2.20 | -17.89% | 11 | 21 | 30.77% |
| NOW240719P00690000 | 2024-06-13 3:37PM EDT | 2024-07-19 | 12.60 | 13.30 | 16.60 | +2.57 | +25.62% | 8 | 351 | 28.82% |
| NOW240726P00690000 | 2024-06-13 10:40AM EDT | 2024-07-26 | 16.20 | 19.20 | 24.30 | 0.00 | - | 1 | 1 | 34.72% |
| NOW240816P00690000 | 2024-06-12 1:14PM EDT | 2024-08-16 | 21.30 | 24.80 | 29.60 | 0.00 | - | 15 | 63 | 33.12% |
| NOW240920P00690000 | 2024-06-12 9:47AM EDT | 2024-09-20 | 27.75 | 31.20 | 36.80 | 0.00 | - | 3 | 32 | 31.68% |
| NOW241115P00690000 | 2024-06-07 10:59AM EDT | 2024-11-15 | 50.80 | 42.40 | 45.00 | 0.00 | - | 5 | 612 | 29.90% |
| NOW241220P00690000 | 2024-06-10 12:40PM EDT | 2024-12-20 | 52.30 | 46.40 | 52.60 | 0.00 | - | 10 | 36 | 30.84% |
| NOW250117P00690000 | 2024-06-13 12:42PM EDT | 2025-01-17 | 51.10 | 51.00 | 55.50 | -31.40 | -38.06% | 1 | 159 | 30.16% |
| NOW250321P00690000 | 2024-06-05 12:01PM EDT | 2025-03-21 | 69.00 | 58.30 | 63.40 | 0.00 | - | 9 | 12 | 29.84% |
| NOW250620P00690000 | 2024-06-13 1:51PM EDT | 2025-06-20 | 68.99 | 68.80 | 73.90 | -7.81 | -10.17% | 10 | 53 | 29.72% |
| NOW260116P00690000 | 2024-05-13 12:23PM EDT | 2026-01-16 | 83.92 | 79.10 | 89.00 | 0.00 | - | 11 | 113 | 28.12% |
© 2024 Yahoo. All rights reserved.