ServiceNow, Inc. (NOW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:710.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240705C00710000 | 2024-06-28 11:29AM EDT | 2024-07-05 | 79.47 | 76.10 | 82.90 | +18.85 | +31.10% | 6 | 56 | 57.78% |
| NOW240712C00710000 | 2024-06-25 10:37AM EDT | 2024-07-12 | 47.00 | 77.00 | 84.00 | 0.00 | - | 2 | 14 | 54.97% |
| NOW240719C00710000 | 2024-06-28 1:10PM EDT | 2024-07-19 | 77.20 | 78.40 | 85.90 | +4.82 | +6.66% | 15 | 153 | 48.92% |
| NOW240726C00710000 | 2024-06-26 3:54PM EDT | 2024-07-26 | 59.79 | 82.10 | 91.00 | 0.00 | - | 35 | 41 | 50.86% |
| NOW240816C00710000 | 2024-06-28 11:49AM EDT | 2024-08-16 | 91.95 | 88.40 | 96.60 | +8.05 | +9.59% | 9 | 185 | 44.90% |
| NOW240920C00710000 | 2024-06-28 3:37PM EDT | 2024-09-20 | 101.00 | 97.80 | 105.50 | +22.00 | +27.85% | 2 | 105 | 41.62% |
| NOW241115C00710000 | 2024-06-24 10:53AM EDT | 2024-11-15 | 88.50 | 116.60 | 124.60 | 0.00 | - | 1 | 12 | 43.71% |
| NOW241220C00710000 | 2024-06-11 3:44PM EDT | 2024-12-20 | 78.00 | 125.50 | 131.70 | 0.00 | - | 10 | 76 | 42.81% |
| NOW250117C00710000 | 2024-06-27 3:03PM EDT | 2025-01-17 | 126.00 | 126.30 | 137.00 | 0.00 | - | 1 | 110 | 42.29% |
| NOW250321C00710000 | 2024-05-30 3:12PM EDT | 2025-03-21 | 65.30 | 142.40 | 153.90 | 0.00 | - | 2 | 11 | 43.99% |
| NOW250620C00710000 | 2024-06-18 11:22AM EDT | 2025-06-20 | 124.00 | 160.30 | 171.40 | 0.00 | - | 1 | 7 | 44.23% |
| NOW260116C00710000 | 2024-06-21 2:18PM EDT | 2026-01-16 | 170.20 | 194.50 | 206.50 | 0.00 | - | 15 | 19 | 45.05% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240705P00710000 | 2024-06-28 9:56AM EDT | 2024-07-05 | 0.62 | 0.15 | 0.90 | +0.30 | +93.75% | 4 | 147 | 44.31% |
| NOW240712P00710000 | 2024-06-27 12:02PM EDT | 2024-07-12 | 1.20 | 0.30 | 1.70 | 0.00 | - | 2 | 71 | 35.95% |
| NOW240719P00710000 | 2024-06-28 3:44PM EDT | 2024-07-19 | 1.32 | 1.20 | 1.70 | -0.97 | -42.36% | 3 | 387 | 29.35% |
| NOW240726P00710000 | 2024-06-27 10:04AM EDT | 2024-07-26 | 8.00 | 2.55 | 9.40 | 0.00 | - | 1 | 34 | 42.68% |
| NOW240802P00710000 | 2024-06-25 2:51PM EDT | 2024-08-02 | 13.30 | 3.80 | 9.70 | 0.00 | - | 20 | 22 | 38.64% |
| NOW240816P00710000 | 2024-06-28 1:05PM EDT | 2024-08-16 | 10.20 | 8.10 | 11.40 | -5.10 | -33.33% | 10 | 114 | 34.86% |
| NOW240920P00710000 | 2024-06-28 10:33AM EDT | 2024-09-20 | 15.40 | 13.90 | 15.40 | -5.02 | -24.58% | 1 | 175 | 30.34% |
| NOW241018P00710000 | 2024-06-26 10:43AM EDT | 2024-10-18 | 27.30 | 17.80 | 23.00 | 0.00 | - | 1 | 1 | 31.94% |
| NOW241115P00710000 | 2024-06-27 12:50PM EDT | 2024-11-15 | 30.41 | 24.70 | 27.20 | 0.00 | - | 1 | 39 | 31.23% |
| NOW241220P00710000 | 2024-05-30 1:23PM EDT | 2024-12-20 | 85.80 | 27.60 | 35.60 | 0.00 | - | 2 | 11 | 32.55% |
| NOW250117P00710000 | 2024-06-27 12:29PM EDT | 2025-01-17 | 40.00 | 32.90 | 37.10 | 0.00 | - | 3 | 124 | 30.98% |
| NOW250321P00710000 | 2024-06-21 10:56AM EDT | 2025-03-21 | 59.50 | 40.10 | 44.40 | 0.00 | - | 1 | 22 | 30.22% |
| NOW250620P00710000 | 2024-06-05 2:20PM EDT | 2025-06-20 | 86.60 | 50.20 | 55.40 | 0.00 | - | 2 | 21 | 30.12% |
| NOW260116P00710000 | 2024-05-22 10:12AM EDT | 2026-01-16 | 77.80 | 82.60 | 89.90 | 0.00 | - | 11 | 20 | 33.75% |
© 2024 Yahoo. All rights reserved.