ServiceNow, Inc. (NOW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:22PM EDT. Market open.
Strike:650.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240531C00650000 | 2024-05-30 2:07PM EDT | 2024-05-31 | 6.60 | 6.00 | 6.80 | -69.73 | -91.47% | 248 | 8 | 43.70% |
| NOW240607C00650000 | 2024-05-30 2:03PM EDT | 2024-06-07 | 12.80 | 12.50 | 12.90 | -110.27 | -89.60% | 94 | 1 | 35.73% |
| NOW240614C00650000 | 2024-05-30 1:52PM EDT | 2024-06-14 | 17.80 | 16.90 | 21.40 | -66.20 | -78.81% | 10 | 1 | 42.55% |
| NOW240621C00650000 | 2024-05-30 1:56PM EDT | 2024-06-21 | 20.30 | 20.40 | 21.20 | -103.45 | -83.60% | 90 | 199 | 35.18% |
| NOW240719C00650000 | 2024-05-30 2:00PM EDT | 2024-07-19 | 29.76 | 29.80 | 30.30 | -64.82 | -68.53% | 55 | 53 | 33.06% |
| NOW240816C00650000 | 2024-05-30 1:59PM EDT | 2024-08-16 | 42.70 | 42.60 | 43.70 | -60.13 | -58.48% | 12 | 39 | 37.73% |
| NOW240920C00650000 | 2024-05-30 2:06PM EDT | 2024-09-20 | 52.00 | 51.40 | 52.10 | -50.30 | -49.17% | 9 | 10 | 37.25% |
| NOW241115C00650000 | 2024-05-14 1:11PM EDT | 2024-11-15 | 118.80 | 65.70 | 69.40 | 0.00 | - | 1 | 4 | 40.38% |
| NOW241220C00650000 | 2024-05-30 1:39PM EDT | 2024-12-20 | 77.00 | 72.40 | 78.00 | -79.30 | -50.74% | 16 | 9 | 41.25% |
| NOW250117C00650000 | 2024-05-30 1:46PM EDT | 2025-01-17 | 81.00 | 76.90 | 80.80 | -52.70 | -39.42% | 15 | 230 | 40.07% |
| NOW250321C00650000 | 2024-05-30 1:56PM EDT | 2025-03-21 | 92.50 | 89.00 | 96.10 | -64.50 | -41.08% | 3 | 2 | 42.22% |
| NOW250620C00650000 | 2024-05-30 1:48PM EDT | 2025-06-20 | 110.95 | 105.00 | 112.60 | -109.31 | -49.63% | 5 | 2 | 43.25% |
| NOW260116C00650000 | 2024-05-30 11:04AM EDT | 2026-01-16 | 145.55 | 132.70 | 142.40 | -53.80 | -26.99% | 2 | 20 | 44.12% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240531P00650000 | 2024-05-30 2:03PM EDT | 2024-05-31 | 8.50 | 2.60 | 3.00 | +8.42 | +2,004.76% | 1,385 | 82 | 0.00% |
| NOW240607P00650000 | 2024-05-30 1:52PM EDT | 2024-06-07 | 15.00 | 13.20 | 13.80 | +14.57 | +2,556.14% | 249 | 27 | 29.68% |
| NOW240614P00650000 | 2024-05-30 1:46PM EDT | 2024-06-14 | 17.65 | 18.10 | 20.60 | +16.65 | +1,665.00% | 24 | 38 | 34.88% |
| NOW240621P00650000 | 2024-05-30 1:56PM EDT | 2024-06-21 | 21.20 | 20.40 | 21.50 | +19.72 | +1,332.43% | 237 | 454 | 30.48% |
| NOW240628P00650000 | 2024-05-30 1:43PM EDT | 2024-06-28 | 20.97 | 19.20 | 23.60 | +18.92 | +922.93% | 15 | 10 | 29.53% |
| NOW240719P00650000 | 2024-05-30 2:04PM EDT | 2024-07-19 | 27.76 | 27.20 | 28.30 | +23.17 | +504.79% | 35 | 59 | 27.52% |
| NOW240816P00650000 | 2024-05-30 1:59PM EDT | 2024-08-16 | 38.10 | 37.00 | 38.30 | +25.75 | +208.50% | 27 | 85 | 30.45% |
| NOW240920P00650000 | 2024-05-30 12:57PM EDT | 2024-09-20 | 38.69 | 42.90 | 43.60 | +25.29 | +188.73% | 35 | 257 | 29.03% |
| NOW241115P00650000 | 2024-05-30 11:49AM EDT | 2024-11-15 | 47.25 | 53.10 | 55.30 | +18.75 | +65.79% | 3 | 13 | 30.44% |
| NOW241220P00650000 | 2024-05-30 10:03AM EDT | 2024-12-20 | 51.00 | 57.20 | 59.30 | +20.00 | +64.52% | 2 | 31 | 29.79% |
| NOW250117P00650000 | 2024-05-30 1:45PM EDT | 2025-01-17 | 60.10 | 60.50 | 62.70 | +26.90 | +81.02% | 125 | 846 | 29.61% |
| NOW250321P00650000 | 2024-05-30 11:23AM EDT | 2025-03-21 | 64.17 | 65.80 | 72.40 | +25.08 | +64.16% | 5 | 37 | 30.47% |
| NOW250620P00650000 | 2024-05-30 12:18PM EDT | 2025-06-20 | 72.70 | 76.10 | 80.90 | +30.90 | +73.92% | 2 | 62 | 29.88% |
| NOW260116P00650000 | 2024-05-30 11:39AM EDT | 2026-01-16 | 89.26 | 91.50 | 98.00 | +25.17 | +39.27% | 3 | 147 | 29.31% |
© 2024 Yahoo. All rights reserved.