ServiceNow, Inc. (NOW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:820.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240705C00820000 | 2024-06-28 3:53PM EDT | 2024-07-05 | 1.70 | 0.75 | 2.00 | +0.54 | +46.55% | 214 | 35 | 26.91% |
| NOW240712C00820000 | 2024-06-28 3:34PM EDT | 2024-07-12 | 5.07 | 3.50 | 6.10 | +3.05 | +150.99% | 18 | 2 | 28.82% |
| NOW240719C00820000 | 2024-06-28 10:29AM EDT | 2024-07-19 | 7.17 | 6.40 | 8.40 | +1.27 | +21.53% | 33 | 114 | 27.31% |
| NOW240726C00820000 | 2024-06-28 11:05AM EDT | 2024-07-26 | 17.25 | 16.10 | 22.80 | +9.75 | +130.00% | 2 | 2 | 41.83% |
| NOW240816C00820000 | 2024-06-28 2:43PM EDT | 2024-08-16 | 24.36 | 24.80 | 30.00 | +2.54 | +11.64% | 4 | 41 | 38.10% |
| NOW240920C00820000 | 2024-06-28 1:55PM EDT | 2024-09-20 | 34.60 | 35.90 | 38.50 | +10.25 | +42.09% | 4 | 51 | 34.85% |
| NOW241115C00820000 | 2024-06-24 11:12AM EDT | 2024-11-15 | 39.15 | 56.40 | 58.30 | 0.00 | - | 1 | 9 | 37.25% |
| NOW241220C00820000 | 2024-06-28 11:57AM EDT | 2024-12-20 | 64.46 | 64.10 | 69.20 | +43.46 | +206.95% | 2 | 5 | 38.34% |
| NOW250117C00820000 | 2024-06-27 2:07PM EDT | 2025-01-17 | 69.23 | 71.50 | 73.80 | +3.23 | +4.89% | 1 | 192 | 37.56% |
| NOW250321C00820000 | 2024-06-06 1:00PM EDT | 2025-03-21 | 52.70 | 83.20 | 92.80 | 0.00 | - | 2 | 37 | 39.90% |
| NOW250620C00820000 | 2024-06-28 10:14AM EDT | 2025-06-20 | 98.11 | 103.80 | 111.70 | +15.06 | +18.13% | 2 | 43 | 40.55% |
| NOW260116C00820000 | 2024-06-28 2:00PM EDT | 2026-01-16 | 142.60 | 138.00 | 152.00 | +6.45 | +4.74% | 30 | 36 | 42.58% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240719P00820000 | 2024-05-30 3:31PM EDT | 2024-07-19 | 175.17 | 36.20 | 41.70 | 0.00 | - | 167 | 0 | 27.27% |
| NOW240816P00820000 | 2024-06-05 10:39AM EDT | 2024-08-16 | 133.80 | 49.40 | 56.00 | 0.00 | - | 2 | 1 | 31.51% |
| NOW240920P00820000 | 2024-06-17 10:12AM EDT | 2024-09-20 | 106.10 | 56.90 | 64.50 | 0.00 | - | 3 | 1 | 29.91% |
| NOW241115P00820000 | 2024-05-24 10:04AM EDT | 2024-11-15 | 102.78 | 92.50 | 101.70 | 0.00 | - | 1 | 4 | 42.45% |
| NOW241220P00820000 | 2024-05-22 12:43PM EDT | 2024-12-20 | 85.20 | 96.00 | 105.70 | 0.00 | - | - | 6 | 39.81% |
| NOW250117P00820000 | 2024-05-31 12:43PM EDT | 2025-01-17 | 181.00 | 78.60 | 83.50 | 0.00 | - | 5 | 6 | 27.47% |
| NOW250321P00820000 | 2024-05-16 11:06AM EDT | 2025-03-21 | 105.90 | 118.00 | 129.00 | 0.00 | - | 12 | 10 | 41.00% |
| NOW250620P00820000 | 2024-04-05 2:22PM EDT | 2025-06-20 | 124.90 | 140.10 | 148.00 | 0.00 | - | 4 | 20 | 41.54% |
| NOW260116P00820000 | 2024-04-15 12:54PM EDT | 2026-01-16 | 154.37 | 131.30 | 138.50 | 0.00 | - | 2 | 9 | 30.53% |
| NOW261218P00820000 | 2024-06-14 10:56AM EDT | 2026-12-18 | 169.07 | 136.00 | 151.00 | 0.00 | - | - | 1 | 26.74% |
© 2024 Yahoo. All rights reserved.