ServiceNow, Inc. (NOW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:720.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240621C00720000 | 2024-06-17 3:17PM EDT | 2024-06-21 | 12.75 | 10.80 | 15.10 | -2.15 | -14.43% | 57 | 399 | 36.01% |
| NOW240628C00720000 | 2024-06-17 2:22PM EDT | 2024-06-28 | 18.20 | 16.00 | 17.70 | -2.24 | -10.96% | 21 | 119 | 28.28% |
| NOW240705C00720000 | 2024-06-14 11:33AM EDT | 2024-07-05 | 23.35 | 19.90 | 23.00 | 0.00 | - | 3 | 14 | 30.60% |
| NOW240712C00720000 | 2024-06-13 11:48AM EDT | 2024-07-12 | 23.05 | 21.90 | 27.30 | 0.00 | - | 3 | 5 | 31.78% |
| NOW240719C00720000 | 2024-06-17 2:48PM EDT | 2024-07-19 | 28.30 | 27.40 | 28.70 | -2.19 | -7.18% | 75 | 257 | 29.83% |
| NOW240726C00720000 | 2024-06-17 11:28AM EDT | 2024-07-26 | 35.90 | 35.80 | 39.10 | -4.10 | -10.25% | 21 | 14 | 38.03% |
| NOW240802C00720000 | 2024-06-14 11:16AM EDT | 2024-08-02 | 41.15 | 38.50 | 42.70 | 0.00 | - | - | 6 | 38.58% |
| NOW240816C00720000 | 2024-06-17 2:44PM EDT | 2024-08-16 | 45.92 | 44.70 | 46.10 | -1.98 | -4.13% | 21 | 216 | 36.76% |
| NOW240920C00720000 | 2024-06-17 3:22PM EDT | 2024-09-20 | 57.60 | 54.80 | 57.40 | +0.22 | +0.38% | 21 | 95 | 36.98% |
| NOW241115C00720000 | 2024-06-14 12:49PM EDT | 2024-11-15 | 74.85 | 71.90 | 75.60 | 0.00 | - | 3 | 39 | 39.23% |
| NOW241220C00720000 | 2024-06-12 11:21AM EDT | 2024-12-20 | 81.04 | 79.10 | 85.90 | 0.00 | - | 1 | 21 | 40.41% |
| NOW250117C00720000 | 2024-06-17 2:27PM EDT | 2025-01-17 | 89.00 | 86.10 | 89.30 | +1.00 | +1.14% | 12 | 201 | 39.24% |
| NOW250321C00720000 | 2024-06-05 9:51AM EDT | 2025-03-21 | 76.80 | 99.90 | 105.80 | 0.00 | - | 2 | 37 | 41.15% |
| NOW250620C00720000 | 2024-06-17 2:35PM EDT | 2025-06-20 | 121.50 | 117.00 | 124.00 | +1.50 | +1.25% | 2 | 16 | 42.12% |
| NOW260116C00720000 | 2024-06-17 2:00PM EDT | 2026-01-16 | 153.00 | 150.10 | 157.60 | -0.15 | -0.10% | 1 | 27 | 43.15% |
| NOW261218C00720000 | 2024-06-06 9:32AM EDT | 2026-12-18 | 196.80 | 184.20 | 201.90 | +13.75 | +7.51% | 1 | 2 | 44.51% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240621P00720000 | 2024-06-17 3:47PM EDT | 2024-06-21 | 4.65 | 4.60 | 6.00 | -1.26 | -21.32% | 141 | 856 | 25.09% |
| NOW240628P00720000 | 2024-06-17 2:32PM EDT | 2024-06-28 | 9.60 | 7.00 | 10.90 | -0.40 | -4.19% | 26 | 28 | 25.77% |
| NOW240705P00720000 | 2024-06-13 11:36AM EDT | 2024-07-05 | 17.35 | 12.30 | 13.90 | 0.00 | - | 6 | 6 | 25.10% |
| NOW240712P00720000 | 2024-06-14 2:36PM EDT | 2024-07-12 | 15.92 | 13.50 | 18.20 | 0.00 | - | 3 | 14 | 27.08% |
| NOW240719P00720000 | 2024-06-17 2:47PM EDT | 2024-07-19 | 18.50 | 18.40 | 19.40 | +0.70 | +3.93% | 37 | 217 | 25.43% |
| NOW240726P00720000 | 2024-06-17 11:36AM EDT | 2024-07-26 | 29.30 | 24.60 | 28.70 | +2.90 | +10.98% | 15 | 22 | 32.89% |
| NOW240816P00720000 | 2024-06-17 12:27PM EDT | 2024-08-16 | 33.80 | 32.80 | 33.90 | +2.30 | +7.30% | 3 | 192 | 31.06% |
| NOW240920P00720000 | 2024-06-17 2:59PM EDT | 2024-09-20 | 39.57 | 38.80 | 40.90 | +0.77 | +1.98% | 7 | 68 | 29.52% |
| NOW241115P00720000 | 2024-06-17 3:32PM EDT | 2024-11-15 | 50.50 | 50.50 | 54.00 | +0.10 | +0.20% | 1 | 68 | 30.54% |
| NOW241220P00720000 | 2024-05-31 2:22PM EDT | 2024-12-20 | 99.75 | 53.70 | 60.60 | 0.00 | - | 1 | 36 | 30.75% |
| NOW250117P00720000 | 2024-06-12 3:51PM EDT | 2025-01-17 | 63.00 | 59.30 | 61.70 | 0.00 | - | 4 | 133 | 29.18% |
| NOW250321P00720000 | 2024-06-14 3:56PM EDT | 2025-03-21 | 66.28 | 67.40 | 73.20 | 0.00 | - | 1 | 45 | 30.27% |
| NOW250620P00720000 | 2024-06-05 2:11PM EDT | 2025-06-20 | 91.60 | 77.30 | 82.70 | 0.00 | - | 2 | 55 | 29.59% |
| NOW260116P00720000 | 2024-06-14 12:13PM EDT | 2026-01-16 | 95.75 | 94.10 | 100.80 | 0.00 | - | 1 | 29 | 28.68% |
| NOW261218P00720000 | 2024-05-22 10:12AM EDT | 2026-12-18 | 100.60 | 106.10 | 126.00 | 0.00 | - | - | 11 | 28.46% |
© 2024 Yahoo. All rights reserved.