ServiceNow, Inc. (NOW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:710.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240621C00710000 | 2024-06-18 1:54PM EDT | 2024-06-21 | 23.31 | 18.70 | 25.00 | +4.44 | +23.53% | 129 | 409 | 41.21% |
| NOW240628C00710000 | 2024-06-17 3:41PM EDT | 2024-06-28 | 25.95 | 21.90 | 29.00 | 0.00 | - | 1 | 122 | 34.19% |
| NOW240705C00710000 | 2024-06-18 2:37PM EDT | 2024-07-05 | 29.46 | 26.40 | 31.10 | -0.54 | -1.80% | 6 | 55 | 30.36% |
| NOW240712C00710000 | 2024-06-17 1:00PM EDT | 2024-07-12 | 29.10 | 29.90 | 35.10 | 0.00 | - | 1 | 11 | 31.48% |
| NOW240719C00710000 | 2024-06-18 3:25PM EDT | 2024-07-19 | 36.85 | 34.90 | 39.60 | +1.93 | +5.53% | 7 | 174 | 33.38% |
| NOW240726C00710000 | 2024-06-18 11:25AM EDT | 2024-07-26 | 45.00 | 42.70 | 47.40 | -1.40 | -3.02% | 3 | 8 | 38.82% |
| NOW240816C00710000 | 2024-06-18 12:22PM EDT | 2024-08-16 | 53.00 | 48.70 | 54.30 | +4.70 | +9.73% | 5 | 197 | 37.36% |
| NOW240920C00710000 | 2024-06-17 9:52AM EDT | 2024-09-20 | 63.90 | 62.50 | 65.10 | +5.99 | +10.34% | 5 | 107 | 37.18% |
| NOW241115C00710000 | 2024-06-14 1:55PM EDT | 2024-11-15 | 81.54 | 80.10 | 83.80 | 0.00 | - | 5 | 12 | 39.76% |
| NOW241220C00710000 | 2024-06-11 3:44PM EDT | 2024-12-20 | 78.00 | 85.10 | 92.50 | 0.00 | - | 10 | 76 | 40.13% |
| NOW250117C00710000 | 2024-06-14 10:47AM EDT | 2025-01-17 | 92.64 | 94.60 | 97.40 | 0.00 | - | 1 | 112 | 39.67% |
| NOW250321C00710000 | 2024-05-30 3:12PM EDT | 2025-03-21 | 65.30 | 108.00 | 113.20 | 0.00 | - | 2 | 11 | 41.29% |
| NOW250620C00710000 | 2024-06-06 9:30AM EDT | 2025-06-20 | 124.00 | 125.20 | 130.80 | +8.10 | +6.99% | 1 | 7 | 42.06% |
| NOW260116C00710000 | 2024-06-11 11:19AM EDT | 2026-01-16 | 154.21 | 153.00 | 168.50 | 0.00 | - | 3 | 4 | 44.32% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240621P00710000 | 2024-06-18 3:15PM EDT | 2024-06-21 | 1.35 | 0.85 | 1.35 | -0.72 | -34.78% | 203 | 317 | 24.88% |
| NOW240628P00710000 | 2024-06-14 3:36PM EDT | 2024-06-28 | 6.61 | 4.60 | 6.30 | 0.00 | - | 1 | 139 | 28.39% |
| NOW240705P00710000 | 2024-06-18 1:18PM EDT | 2024-07-05 | 6.51 | 6.90 | 7.90 | -3.58 | -35.48% | 14 | 31 | 25.09% |
| NOW240712P00710000 | 2024-06-13 12:44PM EDT | 2024-07-12 | 18.50 | 7.60 | 11.40 | 0.00 | - | 1 | 3 | 26.45% |
| NOW240719P00710000 | 2024-06-18 3:42PM EDT | 2024-07-19 | 13.23 | 12.30 | 14.50 | -0.27 | -2.00% | 17 | 266 | 27.29% |
| NOW240726P00710000 | 2024-06-14 12:59PM EDT | 2024-07-26 | 22.70 | 17.80 | 22.40 | 0.00 | - | 7 | 9 | 33.53% |
| NOW240802P00710000 | 2024-06-13 3:28PM EDT | 2024-08-02 | 30.52 | 20.10 | 27.40 | 0.00 | - | 2 | 2 | 35.92% |
| NOW240816P00710000 | 2024-06-17 11:48AM EDT | 2024-08-16 | 27.00 | 25.80 | 27.70 | -3.30 | -10.89% | 3 | 108 | 31.72% |
| NOW240920P00710000 | 2024-06-18 10:56AM EDT | 2024-09-20 | 34.10 | 32.30 | 34.30 | -1.17 | -3.32% | 1 | 272 | 29.82% |
| NOW241115P00710000 | 2024-06-11 12:11PM EDT | 2024-11-15 | 52.70 | 43.90 | 47.00 | 0.00 | - | 17 | 39 | 30.64% |
| NOW241220P00710000 | 2024-05-30 1:23PM EDT | 2024-12-20 | 85.80 | 46.30 | 54.50 | 0.00 | - | 2 | 11 | 31.32% |
| NOW250117P00710000 | 2024-06-14 10:47AM EDT | 2025-01-17 | 56.70 | 51.90 | 55.70 | 0.00 | - | 1 | 124 | 29.76% |
| NOW250321P00710000 | 2024-06-06 1:19PM EDT | 2025-03-21 | 75.60 | 60.50 | 65.90 | 0.00 | - | 4 | 22 | 30.29% |
| NOW250620P00710000 | 2024-06-05 2:20PM EDT | 2025-06-20 | 86.60 | 71.20 | 74.90 | 0.00 | - | 1 | 21 | 29.45% |
| NOW260116P00710000 | 2024-05-22 10:12AM EDT | 2026-01-16 | 77.80 | 86.00 | 96.00 | 0.00 | - | 11 | 20 | 29.45% |
© 2024 Yahoo. All rights reserved.