ServiceNow, Inc. (NOW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:560.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240621C00560000 | 2024-03-07 12:01PM EDT | 2024-06-21 | 192.80 | 225.00 | 237.80 | 0.00 | - | 1 | 42 | 122.43% |
| NOW240719C00560000 | 2024-04-12 12:38PM EDT | 2024-07-19 | 223.25 | 172.00 | 183.10 | 0.00 | - | 6 | 9 | 0.00% |
| NOW240920C00560000 | 2024-05-08 3:00PM EDT | 2024-09-20 | 177.39 | 213.10 | 224.00 | 0.00 | - | 1 | 7 | 55.74% |
| NOW241220C00560000 | 2024-04-25 9:30AM EDT | 2024-12-20 | 186.00 | 225.70 | 237.50 | 0.00 | - | - | 2 | 52.26% |
| NOW250117C00560000 | 2024-04-19 12:48PM EDT | 2025-01-17 | 197.51 | 229.40 | 243.00 | 0.00 | - | 1 | 37 | 52.66% |
| NOW250321C00560000 | 2024-04-25 11:15AM EDT | 2025-03-21 | 198.00 | 239.00 | 250.40 | 0.00 | - | - | 1 | 50.97% |
| NOW250620C00560000 | 2024-02-12 4:33PM EDT | 2025-06-20 | 289.42 | 275.30 | 289.70 | 0.00 | - | - | 1 | 59.22% |
| NOW260116C00560000 | 2024-05-09 2:07PM EDT | 2026-01-16 | 250.00 | 276.00 | 289.20 | 0.00 | - | 1 | 1 | 50.25% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240524P00560000 | 2024-05-17 10:41AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.10 | +0.05 | - | 20 | 20 | 94.14% |
| NOW240531P00560000 | 2024-05-13 1:01PM EDT | 2024-05-31 | 0.35 | 0.00 | 2.60 | 0.00 | - | 30 | 24 | 92.02% |
| NOW240607P00560000 | 2024-05-15 9:30AM EDT | 2024-06-07 | 0.10 | 0.00 | 4.40 | 0.00 | - | 1 | 2 | 80.52% |
| NOW240621P00560000 | 2024-05-09 3:49PM EDT | 2024-06-21 | 0.50 | 0.05 | 4.10 | 0.00 | - | 16 | 236 | 60.40% |
| NOW240719P00560000 | 2024-05-14 2:39PM EDT | 2024-07-19 | 1.05 | 0.20 | 4.80 | 0.00 | - | 1 | 2 | 53.16% |
| NOW240816P00560000 | 2024-04-30 11:08AM EDT | 2024-08-16 | 6.80 | 1.00 | 2.90 | 0.00 | - | 1 | 3 | 39.33% |
| NOW240920P00560000 | 2024-05-13 3:57PM EDT | 2024-09-20 | 5.10 | 2.00 | 3.70 | 0.00 | - | 1 | 13 | 35.12% |
| NOW241115P00560000 | 2024-05-15 12:20PM EDT | 2024-11-15 | 8.38 | 5.40 | 7.60 | 0.00 | - | 19 | 20 | 34.79% |
| NOW241220P00560000 | 2024-05-17 3:24PM EDT | 2024-12-20 | 9.75 | 8.80 | 9.80 | +0.35 | +3.72% | 11 | 148 | 34.20% |
| NOW250117P00560000 | 2024-05-16 10:05AM EDT | 2025-01-17 | 11.70 | 10.30 | 12.20 | 0.00 | - | 2 | 68 | 34.37% |
| NOW250321P00560000 | 2024-04-18 3:50PM EDT | 2025-03-21 | 26.56 | 14.00 | 18.70 | 0.00 | - | - | 13 | 35.33% |
| NOW250620P00560000 | 2024-04-24 9:39AM EDT | 2025-06-20 | 32.00 | 18.30 | 24.80 | 0.00 | - | 1 | 2 | 34.47% |
| NOW260116P00560000 | 2024-05-07 10:06AM EDT | 2026-01-16 | 45.70 | 30.90 | 36.50 | 0.00 | - | 1 | 13 | 32.76% |
© 2024 Yahoo. All rights reserved.