ServiceNow, Inc. (NOW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:670.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240705C00670000 | 2024-06-28 3:36PM EDT | 2024-07-05 | 115.53 | 111.20 | 126.00 | +38.78 | +50.53% | 10 | 43 | 74.51% |
| NOW240712C00670000 | 2024-06-28 3:36PM EDT | 2024-07-12 | 116.36 | 113.40 | 127.00 | +16.91 | +17.00% | 10 | 136 | 60.72% |
| NOW240719C00670000 | 2024-06-27 2:17PM EDT | 2024-07-19 | 104.90 | 117.20 | 128.00 | 0.00 | - | 2 | 45 | 57.19% |
| NOW240726C00670000 | 2024-06-26 10:21AM EDT | 2024-07-26 | 95.84 | 118.30 | 128.20 | 0.00 | - | 2 | 2 | 51.10% |
| NOW240816C00670000 | 2024-06-28 10:41AM EDT | 2024-08-16 | 123.05 | 123.20 | 132.70 | +5.75 | +4.90% | 1 | 78 | 52.87% |
| NOW240920C00670000 | 2024-06-27 11:09AM EDT | 2024-09-20 | 119.10 | 132.00 | 139.00 | 0.00 | - | 2 | 135 | 46.52% |
| NOW241115C00670000 | 2024-06-21 3:52PM EDT | 2024-11-15 | 118.55 | 144.60 | 155.30 | 0.00 | - | 3 | 63 | 47.19% |
| NOW241220C00670000 | 2024-06-28 11:46AM EDT | 2024-12-20 | 155.00 | 153.60 | 161.10 | +83.47 | +116.69% | 1 | 3 | 45.57% |
| NOW250117C00670000 | 2024-06-21 10:07AM EDT | 2025-01-17 | 121.80 | 158.40 | 167.40 | 0.00 | - | 1 | 152 | 45.64% |
| NOW250321C00670000 | 2024-06-04 12:38PM EDT | 2025-03-21 | 90.75 | 169.20 | 180.30 | 0.00 | - | 1 | 7 | 45.71% |
| NOW250620C00670000 | 2024-06-04 2:43PM EDT | 2025-06-20 | 110.00 | 185.00 | 197.80 | 0.00 | - | 2 | 3 | 46.17% |
| NOW260116C00670000 | 2024-06-12 9:30AM EDT | 2026-01-16 | 175.00 | 214.00 | 231.90 | 0.00 | - | 1 | 20 | 46.89% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240705P00670000 | 2024-06-28 10:25AM EDT | 2024-07-05 | 0.15 | 0.05 | 1.60 | -0.35 | -70.00% | 3 | 13 | 63.11% |
| NOW240712P00670000 | 2024-06-25 12:19PM EDT | 2024-07-12 | 0.86 | 0.10 | 1.30 | 0.00 | - | 44 | 79 | 48.57% |
| NOW240719P00670000 | 2024-06-28 11:46AM EDT | 2024-07-19 | 0.53 | 0.40 | 1.15 | -0.17 | -24.29% | 14 | 1,002 | 38.72% |
| NOW240726P00670000 | 2024-06-25 1:52PM EDT | 2024-07-26 | 4.96 | 0.85 | 4.70 | 0.00 | - | 1 | 19 | 46.34% |
| NOW240802P00670000 | 2024-06-25 3:42PM EDT | 2024-08-02 | 5.87 | 1.90 | 4.90 | 0.00 | - | 2 | 3 | 41.93% |
| NOW240816P00670000 | 2024-06-28 3:26PM EDT | 2024-08-16 | 4.50 | 3.80 | 4.40 | -0.80 | -15.09% | 29 | 143 | 34.41% |
| NOW240920P00670000 | 2024-06-28 12:55PM EDT | 2024-09-20 | 8.40 | 7.40 | 8.30 | -3.70 | -30.58% | 2 | 136 | 31.77% |
| NOW241115P00670000 | 2024-06-27 3:38PM EDT | 2024-11-15 | 18.50 | 15.00 | 17.90 | 0.00 | - | 1 | 60 | 32.74% |
| NOW241220P00670000 | 2024-06-06 11:27AM EDT | 2024-12-20 | 43.80 | 18.90 | 21.60 | 0.00 | - | 3 | 26 | 31.76% |
| NOW250117P00670000 | 2024-06-27 10:25AM EDT | 2025-01-17 | 28.50 | 22.20 | 24.00 | 0.00 | - | 20 | 365 | 30.94% |
| NOW250321P00670000 | 2024-06-24 2:38PM EDT | 2025-03-21 | 42.33 | 28.90 | 36.00 | 0.00 | - | 1 | 6 | 32.99% |
| NOW250620P00670000 | 2024-06-12 10:34AM EDT | 2025-06-20 | 59.45 | 36.00 | 44.80 | 0.00 | - | 1 | 76 | 32.07% |
| NOW260116P00670000 | 2024-06-07 10:05AM EDT | 2026-01-16 | 84.90 | 53.00 | 63.00 | 0.00 | - | 1 | 10 | 31.14% |
© 2024 Yahoo. All rights reserved.