ServiceNow, Inc. (NOW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:760.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240607C00760000 | 2024-05-31 9:44AM EDT | 2024-06-07 | 0.27 | 0.05 | 0.50 | +0.12 | +80.00% | 3 | 46 | 53.76% |
| NOW240614C00760000 | 2024-05-31 2:47PM EDT | 2024-06-14 | 0.75 | 0.75 | 1.90 | -8.75 | -92.11% | 7 | 18 | 48.99% |
| NOW240621C00760000 | 2024-05-31 10:38AM EDT | 2024-06-21 | 1.13 | 0.80 | 1.55 | +0.23 | +25.56% | 10 | 676 | 38.27% |
| NOW240628C00760000 | 2024-05-30 11:36AM EDT | 2024-06-28 | 1.55 | 1.35 | 2.20 | 0.00 | - | 15 | 29 | 35.81% |
| NOW240705C00760000 | 2024-05-30 1:50PM EDT | 2024-07-05 | 1.60 | 1.60 | 3.00 | 0.00 | - | 1 | 1 | 34.53% |
| NOW240719C00760000 | 2024-05-31 3:43PM EDT | 2024-07-19 | 3.30 | 3.30 | 4.00 | +0.10 | +3.12% | 84 | 125 | 31.47% |
| NOW240816C00760000 | 2024-05-31 2:24PM EDT | 2024-08-16 | 10.20 | 9.80 | 14.50 | +2.10 | +25.93% | 12 | 123 | 38.65% |
| NOW240920C00760000 | 2024-05-31 12:27PM EDT | 2024-09-20 | 13.40 | 15.40 | 17.00 | +0.30 | +2.29% | 2 | 86 | 34.25% |
| NOW241115C00760000 | 2024-05-30 2:10PM EDT | 2024-11-15 | 26.00 | 27.60 | 29.40 | 0.00 | - | 4 | 0 | 36.15% |
| NOW241220C00760000 | 2024-05-31 10:34AM EDT | 2024-12-20 | 29.60 | 32.90 | 35.80 | -1.67 | -5.34% | 1 | 19 | 36.49% |
| NOW250117C00760000 | 2024-05-30 1:34PM EDT | 2025-01-17 | 34.10 | 38.10 | 41.20 | -4.43 | -11.50% | 1 | 178 | 36.98% |
| NOW250620C00760000 | 2024-05-31 11:39AM EDT | 2025-06-20 | 62.29 | 63.40 | 68.30 | -1.13 | -1.78% | 20 | 54 | 39.04% |
| NOW260116C00760000 | 2024-05-30 2:35PM EDT | 2026-01-16 | 93.42 | 93.90 | 101.30 | 0.00 | - | 15 | 114 | 41.31% |
| NOW261218C00760000 | 2024-05-30 9:54AM EDT | 2026-12-18 | 143.12 | 126.00 | 144.00 | 0.00 | - | 1 | 1 | 43.25% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240607P00760000 | 2024-05-31 2:45PM EDT | 2024-06-07 | 112.50 | 98.20 | 108.00 | -0.60 | -0.53% | 1 | 1 | 88.34% |
| NOW240614P00760000 | 2024-05-28 1:30PM EDT | 2024-06-14 | 37.43 | 98.50 | 108.00 | 0.00 | - | 2 | 0 | 62.48% |
| NOW240621P00760000 | 2024-05-31 10:15AM EDT | 2024-06-21 | 115.52 | 100.10 | 108.00 | +2.21 | +1.95% | 11 | 37 | 51.01% |
| NOW240628P00760000 | 2024-05-30 3:03PM EDT | 2024-06-28 | 119.15 | 99.70 | 108.00 | 0.00 | - | 8 | 4 | 44.18% |
| NOW240705P00760000 | 2024-05-24 9:43AM EDT | 2024-07-05 | 31.35 | 98.50 | 108.00 | 0.00 | - | 2 | 0 | 39.52% |
| NOW240719P00760000 | 2024-05-31 3:57PM EDT | 2024-07-19 | 104.70 | 99.60 | 109.00 | +3.57 | +3.53% | 32 | 200 | 35.30% |
| NOW240816P00760000 | 2024-05-31 3:57PM EDT | 2024-08-16 | 107.60 | 102.30 | 110.00 | +2.86 | +2.73% | 13 | 45 | 29.58% |
| NOW240920P00760000 | 2024-05-24 2:14PM EDT | 2024-09-20 | 53.70 | 106.20 | 113.30 | 0.00 | - | 1 | 37 | 28.04% |
| NOW241115P00760000 | 2024-05-31 10:19AM EDT | 2024-11-15 | 122.00 | 114.60 | 120.80 | +52.90 | +76.56% | 1 | 0 | 28.50% |
| NOW241220P00760000 | 2024-05-30 3:03PM EDT | 2024-12-20 | 131.70 | 114.90 | 122.20 | 0.00 | - | 5 | 52 | 26.81% |
| NOW250117P00760000 | 2024-05-30 11:41AM EDT | 2025-01-17 | 125.90 | 116.30 | 124.90 | +7.90 | +6.69% | 2 | 0 | 26.69% |
| NOW250321P00760000 | 2024-05-24 2:54PM EDT | 2025-03-21 | 81.90 | 125.30 | 134.10 | 0.00 | - | 10 | 0 | 28.13% |
| NOW250620P00760000 | 2024-05-30 10:26AM EDT | 2025-06-20 | 133.37 | 132.60 | 140.30 | 0.00 | - | 1 | 65 | 27.10% |
| NOW260116P00760000 | 2024-05-16 12:04PM EDT | 2026-01-16 | 103.30 | 142.00 | 158.00 | 0.00 | - | 5 | 13 | 27.36% |
© 2024 Yahoo. All rights reserved.