ServiceNow, Inc. (NOW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:750.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240705C00750000 | 2024-06-28 12:58PM EDT | 2024-07-05 | 35.50 | 36.10 | 44.00 | +8.10 | +29.56% | 4 | 44 | 48.78% |
| NOW240712C00750000 | 2024-06-28 3:52PM EDT | 2024-07-12 | 43.18 | 39.90 | 45.30 | +7.18 | +19.94% | 8 | 56 | 37.22% |
| NOW240719C00750000 | 2024-06-28 3:57PM EDT | 2024-07-19 | 46.59 | 42.70 | 47.90 | +9.30 | +24.94% | 39 | 308 | 34.66% |
| NOW240726C00750000 | 2024-06-27 3:35PM EDT | 2024-07-26 | 47.10 | 50.10 | 59.00 | 0.00 | - | 3 | 26 | 44.64% |
| NOW240802C00750000 | 2024-06-26 1:29PM EDT | 2024-08-02 | 37.50 | 54.20 | 62.00 | 0.00 | - | 1 | 5 | 43.32% |
| NOW240816C00750000 | 2024-06-28 3:30PM EDT | 2024-08-16 | 60.44 | 59.00 | 65.10 | +4.74 | +8.51% | 31 | 256 | 39.55% |
| NOW240920C00750000 | 2024-06-28 3:56PM EDT | 2024-09-20 | 75.00 | 72.30 | 76.60 | +8.62 | +12.99% | 4 | 133 | 38.39% |
| NOW241018C00750000 | 2024-06-27 10:44AM EDT | 2024-10-18 | 69.15 | 76.90 | 84.20 | 0.00 | - | 4 | 9 | 37.88% |
| NOW241115C00750000 | 2024-06-28 3:51PM EDT | 2024-11-15 | 93.40 | 91.70 | 95.80 | +7.75 | +9.05% | 7 | 258 | 40.17% |
| NOW241220C00750000 | 2024-06-25 12:18PM EDT | 2024-12-20 | 79.05 | 100.20 | 105.30 | 0.00 | - | 2 | 35 | 40.52% |
| NOW250620C00750000 | 2024-06-26 2:07PM EDT | 2025-06-20 | 121.56 | 136.20 | 148.00 | 0.00 | - | 1 | 32 | 42.81% |
| NOW260116C00750000 | 2024-06-26 2:50PM EDT | 2026-01-16 | 156.80 | 172.20 | 184.10 | 0.00 | - | 1 | 52 | 43.75% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240719P00750000 | 2024-06-28 3:58PM EDT | 2024-07-19 | 5.07 | 4.90 | 5.80 | -2.63 | -34.16% | 35 | 95 | 25.42% |
| NOW240802P00750000 | 2024-06-27 11:43AM EDT | 2024-08-02 | 21.90 | 14.30 | 18.40 | 0.00 | - | 1 | 1 | 35.43% |
| NOW240816P00750000 | 2024-06-28 2:43PM EDT | 2024-08-16 | 19.50 | 17.60 | 20.50 | -4.00 | -17.02% | 16 | 394 | 31.99% |
| NOW240920P00750000 | 2024-06-28 1:04PM EDT | 2024-09-20 | 27.80 | 24.80 | 27.50 | -2.10 | -7.02% | 4 | 74 | 29.54% |
| NOW241018P00750000 | 2024-06-27 10:16AM EDT | 2024-10-18 | 40.02 | 29.70 | 32.30 | 0.00 | - | 2 | 9 | 28.57% |
| NOW241115P00750000 | 2024-06-27 3:42PM EDT | 2024-11-15 | 42.90 | 38.00 | 43.70 | 0.00 | - | 4 | 19 | 31.81% |
| NOW241220P00750000 | 2024-06-28 10:23AM EDT | 2024-12-20 | 46.41 | 41.90 | 45.90 | -13.09 | -22.00% | 2 | 64 | 29.53% |
| NOW250620P00750000 | 2024-06-27 10:13AM EDT | 2025-06-20 | 78.29 | 65.50 | 71.20 | 0.00 | - | 1 | 107 | 29.26% |
| NOW260116P00750000 | 2024-06-28 3:11PM EDT | 2026-01-16 | 88.82 | 84.00 | 93.00 | -2.18 | -2.40% | 40 | 20 | 29.07% |
© 2024 Yahoo. All rights reserved.