ServiceNow, Inc. (NOW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:540.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240705C00540000 | 2024-06-07 3:56PM EDT | 2024-07-05 | 165.08 | 241.20 | 256.20 | 0.00 | - | 1 | 1 | 152.22% |
| NOW240719C00540000 | 2024-04-18 3:26PM EDT | 2024-07-19 | 205.00 | 223.40 | 236.40 | 0.00 | - | 78 | 49 | 0.00% |
| NOW240816C00540000 | 2024-06-05 10:46AM EDT | 2024-08-16 | 157.70 | 246.40 | 260.30 | 0.00 | - | 1 | 3 | 74.16% |
| NOW240920C00540000 | 2024-02-09 3:24PM EDT | 2024-09-20 | 296.50 | 238.50 | 250.40 | 0.00 | - | - | 1 | 49.52% |
| NOW241220C00540000 | 2024-04-25 9:30AM EDT | 2024-12-20 | 202.25 | 220.10 | 229.70 | 0.00 | - | - | 2 | 0.00% |
| NOW250117C00540000 | 2024-05-30 1:31PM EDT | 2025-01-17 | 154.62 | 264.50 | 277.00 | 0.00 | - | 1 | 117 | 53.69% |
| NOW260116C00540000 | 2024-06-28 11:21AM EDT | 2026-01-16 | 311.07 | 304.60 | 321.60 | +109.07 | +54.00% | 1 | 3 | 50.01% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240712P00540000 | 2024-06-28 1:42PM EDT | 2024-07-12 | 0.05 | 0.00 | 0.05 | -0.20 | -80.00% | 25 | 2 | 62.89% |
| NOW240719P00540000 | 2024-06-27 2:20PM EDT | 2024-07-19 | 0.18 | 0.00 | 4.10 | 0.00 | - | 77 | 242 | 88.05% |
| NOW240816P00540000 | 2024-06-12 12:51PM EDT | 2024-08-16 | 1.78 | 0.75 | 1.30 | 0.00 | - | 2 | 56 | 51.25% |
| NOW240920P00540000 | 2024-05-31 12:37PM EDT | 2024-09-20 | 10.40 | 0.55 | 3.20 | 0.00 | - | 1 | 49 | 47.99% |
| NOW241018P00540000 | 2024-06-24 3:14PM EDT | 2024-10-18 | 2.60 | 0.75 | 5.80 | 0.00 | - | 4 | 4 | 47.41% |
| NOW241115P00540000 | 2024-06-25 9:38AM EDT | 2024-11-15 | 3.75 | 1.50 | 5.60 | 0.00 | - | 1 | 7 | 42.05% |
| NOW241220P00540000 | 2024-06-25 9:38AM EDT | 2024-12-20 | 5.35 | 1.95 | 7.60 | 0.00 | - | 1 | 150 | 40.56% |
| NOW250117P00540000 | 2024-06-25 2:12PM EDT | 2025-01-17 | 7.70 | 2.45 | 8.90 | 0.00 | - | 1 | 120 | 39.26% |
| NOW250321P00540000 | 2024-05-31 11:32AM EDT | 2025-03-21 | 29.80 | 6.60 | 12.90 | 0.00 | - | 3 | 30 | 38.13% |
| NOW250620P00540000 | 2024-04-23 9:59AM EDT | 2025-06-20 | 27.70 | 0.00 | 0.00 | 0.00 | - | 40 | 43 | 6.25% |
| NOW260116P00540000 | 2024-06-25 2:24PM EDT | 2026-01-16 | 29.00 | 22.70 | 27.80 | 0.00 | - | 1 | 8 | 33.93% |
| NOW261218P00540000 | 2024-06-25 9:31AM EDT | 2026-12-18 | 47.20 | 35.00 | 45.00 | 0.00 | - | 10 | 2 | 32.87% |
© 2024 Yahoo. All rights reserved.