ServiceNow, Inc. (NOW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:740.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240621C00740000 | 2024-06-18 3:48PM EDT | 2024-06-21 | 3.26 | 2.70 | 3.50 | +0.16 | +5.16% | 248 | 696 | 24.10% |
| NOW240628C00740000 | 2024-06-18 3:44PM EDT | 2024-06-28 | 8.70 | 8.50 | 10.90 | -0.06 | -0.68% | 187 | 156 | 30.08% |
| NOW240705C00740000 | 2024-06-18 3:42PM EDT | 2024-07-05 | 12.30 | 12.10 | 13.40 | +3.80 | +44.71% | 12 | 6 | 27.47% |
| NOW240712C00740000 | 2024-06-17 3:29PM EDT | 2024-07-12 | 17.00 | 14.50 | 18.20 | 0.00 | - | 2 | 7 | 29.69% |
| NOW240719C00740000 | 2024-06-18 3:44PM EDT | 2024-07-19 | 20.00 | 19.40 | 20.30 | +0.66 | +3.41% | 53 | 276 | 28.69% |
| NOW240726C00740000 | 2024-06-18 1:02PM EDT | 2024-07-26 | 31.16 | 25.20 | 31.20 | +4.97 | +18.98% | 3 | 2 | 37.47% |
| NOW240802C00740000 | 2024-06-18 1:41PM EDT | 2024-08-02 | 31.80 | 30.50 | 34.50 | +0.15 | +0.47% | 8 | 4 | 37.70% |
| NOW240816C00740000 | 2024-06-18 2:33PM EDT | 2024-08-16 | 37.60 | 36.70 | 37.60 | +2.30 | +6.52% | 3 | 624 | 35.63% |
| NOW240920C00740000 | 2024-06-18 1:12PM EDT | 2024-09-20 | 50.00 | 47.00 | 48.30 | +4.20 | +9.17% | 3 | 347 | 35.52% |
| NOW241115C00740000 | 2024-06-12 10:37AM EDT | 2024-11-15 | 62.08 | 64.10 | 67.60 | 0.00 | - | 1 | 44 | 38.48% |
| NOW241220C00740000 | 2024-06-05 3:25PM EDT | 2024-12-20 | 62.75 | 72.30 | 76.60 | 0.00 | - | 3 | 25 | 39.01% |
| NOW250117C00740000 | 2024-06-17 10:44AM EDT | 2025-01-17 | 75.30 | 78.70 | 81.80 | 0.00 | - | 1 | 202 | 38.71% |
| NOW250321C00740000 | 2024-06-13 10:04AM EDT | 2025-03-21 | 91.51 | 92.10 | 97.60 | 0.00 | - | 1 | 102 | 40.30% |
| NOW250620C00740000 | 2024-06-18 1:46PM EDT | 2025-06-20 | 115.80 | 110.50 | 115.00 | +5.05 | +4.56% | 2 | 8 | 40.98% |
| NOW260116C00740000 | 2024-06-05 12:19PM EDT | 2026-01-16 | 125.00 | 139.00 | 153.80 | 0.00 | - | 1 | 18 | 43.52% |
| NOW261218C00740000 | 2024-06-18 1:48PM EDT | 2026-12-18 | 187.86 | 178.00 | 196.00 | +11.36 | +6.44% | 1 | 2 | 44.16% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240621P00740000 | 2024-06-18 2:26PM EDT | 2024-06-21 | 13.11 | 9.40 | 14.40 | -1.59 | -10.82% | 11 | 510 | 28.04% |
| NOW240628P00740000 | 2024-06-17 9:51AM EDT | 2024-06-28 | 24.20 | 15.50 | 21.10 | 0.00 | - | 1 | 30 | 30.84% |
| NOW240705P00740000 | 2024-06-11 3:44PM EDT | 2024-07-05 | 37.30 | 19.00 | 21.30 | 0.00 | - | 2 | 2 | 24.43% |
| NOW240712P00740000 | 2024-06-18 1:03PM EDT | 2024-07-12 | 22.32 | 22.10 | 25.30 | -23.60 | -51.39% | 18 | 1 | 26.07% |
| NOW240719P00740000 | 2024-06-18 10:50AM EDT | 2024-07-19 | 27.50 | 25.60 | 26.80 | -1.00 | -3.51% | 5 | 124 | 24.81% |
| NOW240726P00740000 | 2024-06-14 2:30PM EDT | 2024-07-26 | 36.50 | 30.40 | 36.50 | 0.00 | - | 33 | 35 | 32.72% |
| NOW240816P00740000 | 2024-06-18 2:19PM EDT | 2024-08-16 | 40.40 | 40.10 | 41.20 | -2.10 | -4.94% | 3 | 329 | 30.36% |
| NOW240920P00740000 | 2024-06-18 11:17AM EDT | 2024-09-20 | 49.70 | 47.00 | 48.50 | +0.10 | +0.20% | 12 | 73 | 29.05% |
| NOW241115P00740000 | 2024-06-17 3:30PM EDT | 2024-11-15 | 60.00 | 57.40 | 60.90 | 0.00 | - | 1 | 100 | 29.66% |
| NOW241220P00740000 | 2024-05-29 9:41AM EDT | 2024-12-20 | 65.79 | 62.20 | 66.70 | 0.00 | - | 5 | 6 | 29.52% |
| NOW250117P00740000 | 2024-06-18 12:23PM EDT | 2025-01-17 | 68.00 | 66.80 | 69.80 | -3.10 | -4.36% | 1 | 350 | 28.91% |
| NOW250321P00740000 | 2024-06-06 1:15PM EDT | 2025-03-21 | 91.00 | 74.50 | 79.80 | 0.00 | - | 3 | 84 | 29.37% |
| NOW250620P00740000 | 2024-05-29 9:41AM EDT | 2025-06-20 | 87.17 | 84.80 | 88.80 | 0.00 | - | 5 | 46 | 28.57% |
| NOW260116P00740000 | 2024-06-12 10:39AM EDT | 2026-01-16 | 108.00 | 100.10 | 109.50 | 0.00 | - | 1 | 23 | 28.49% |
| NOW261218P00740000 | 2024-06-11 3:49PM EDT | 2026-12-18 | 134.40 | 116.00 | 134.00 | 0.00 | - | 1 | 0 | 28.06% |
© 2024 Yahoo. All rights reserved.