ServiceNow, Inc. (NOW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW241018C00550000 | 2024-06-27 11:54AM EDT | 550.00 | 225.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NOW241018C00700000 | 2024-06-24 10:54AM EDT | 700.00 | 84.40 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| NOW241018C00720000 | 2024-06-26 12:12PM EDT | 720.00 | 81.26 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| NOW241018C00730000 | 2024-06-24 12:54PM EDT | 730.00 | 68.45 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 0.00% |
| NOW241018C00740000 | 2024-06-25 11:17AM EDT | 740.00 | 64.12 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NOW241018C00750000 | 2024-06-27 10:44AM EDT | 750.00 | 69.15 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 0.00% |
| NOW241018C00760000 | 2024-06-28 3:47PM EDT | 760.00 | 77.00 | 0.00 | 0.00 | 0.00 | - | 7 | 35 | 0.00% |
| NOW241018C00770000 | 2024-06-28 10:38AM EDT | 770.00 | 67.41 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| NOW241018C00780000 | 2024-06-28 10:14AM EDT | 780.00 | 60.40 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| NOW241018C00790000 | 2024-06-28 12:11PM EDT | 790.00 | 57.80 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 0.20% |
| NOW241018C00800000 | 2024-06-28 11:10AM EDT | 800.00 | 51.57 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 0.78% |
| NOW241018C00810000 | 2024-06-28 3:50PM EDT | 810.00 | 49.00 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 1.56% |
| NOW241018C00820000 | 2024-06-28 9:47AM EDT | 820.00 | 40.92 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
| NOW241018C00830000 | 2024-06-28 12:38PM EDT | 830.00 | 39.01 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 1.56% |
| NOW241018C00840000 | 2024-06-28 11:10AM EDT | 840.00 | 35.39 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 3.13% |
| NOW241018C00850000 | 2024-06-28 2:51PM EDT | 850.00 | 32.25 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 3.13% |
| NOW241018C00860000 | 2024-06-26 1:31PM EDT | 860.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | - | 4 | 3.13% |
| NOW241018C00890000 | 2024-06-20 12:56PM EDT | 890.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| NOW241018C00950000 | 2024-06-27 12:33PM EDT | 950.00 | 9.06 | 0.00 | 0.00 | 0.00 | - | - | 4 | 6.25% |
| NOW241018C00970000 | 2024-06-25 11:22AM EDT | 970.00 | 5.31 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| NOW241018C00980000 | 2024-06-27 3:27PM EDT | 980.00 | 6.89 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW241018P00400000 | 2024-06-28 9:30AM EDT | 400.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 25.00% |
| NOW241018P00500000 | 2024-06-28 9:44AM EDT | 500.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 11 | 35 | 12.50% |
| NOW241018P00510000 | 2024-06-18 9:30AM EDT | 510.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| NOW241018P00520000 | 2024-06-21 3:06PM EDT | 520.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 12.50% |
| NOW241018P00530000 | 2024-06-24 1:32PM EDT | 530.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| NOW241018P00540000 | 2024-06-24 3:14PM EDT | 540.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 12.50% |
| NOW241018P00620000 | 2024-06-26 10:23AM EDT | 620.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | - | 12 | 6.25% |
| NOW241018P00640000 | 2024-06-28 11:10AM EDT | 640.00 | 7.49 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 6.25% |
| NOW241018P00650000 | 2024-06-28 1:34PM EDT | 650.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| NOW241018P00660000 | 2024-06-27 2:22PM EDT | 660.00 | 10.87 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 6.25% |
| NOW241018P00670000 | 2024-06-27 3:39PM EDT | 670.00 | 12.21 | 0.00 | 0.00 | 0.00 | - | - | 17 | 6.25% |
| NOW241018P00680000 | 2024-06-27 9:34AM EDT | 680.00 | 18.07 | 0.00 | 0.00 | 0.00 | - | - | 11 | 6.25% |
| NOW241018P00690000 | 2024-06-28 11:10AM EDT | 690.00 | 14.71 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 6.25% |
| NOW241018P00710000 | 2024-06-26 10:43AM EDT | 710.00 | 27.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| NOW241018P00720000 | 2024-06-27 12:50PM EDT | 720.00 | 25.39 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| NOW241018P00730000 | 2024-06-21 11:53AM EDT | 730.00 | 41.91 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 3.13% |
| NOW241018P00740000 | 2024-06-25 10:32AM EDT | 740.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 3.13% |
| NOW241018P00750000 | 2024-06-27 10:16AM EDT | 750.00 | 40.02 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 1.56% |
| NOW241018P00760000 | 2024-06-27 3:00PM EDT | 760.00 | 39.10 | 0.00 | 0.00 | 0.00 | - | - | 147 | 1.56% |
© 2024 Yahoo. All rights reserved.