ServiceNow, Inc. (NOW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:720.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240531C00720000 | 2024-05-30 2:16PM EDT | 2024-05-31 | 0.10 | 0.05 | 0.50 | -17.28 | -99.42% | 91 | 111 | 74.12% |
| NOW240607C00720000 | 2024-05-30 3:49PM EDT | 2024-06-07 | 0.75 | 0.60 | 0.95 | -19.45 | -96.29% | 133 | 16 | 43.41% |
| NOW240614C00720000 | 2024-05-28 9:55AM EDT | 2024-06-14 | 19.12 | 1.25 | 3.00 | 0.00 | - | 3 | 6 | 42.65% |
| NOW240621C00720000 | 2024-05-30 3:27PM EDT | 2024-06-21 | 2.51 | 2.05 | 2.95 | -27.39 | -91.61% | 113 | 346 | 35.41% |
| NOW240628C00720000 | 2024-05-30 12:13PM EDT | 2024-06-28 | 3.07 | 2.75 | 7.00 | -30.31 | -90.80% | 72 | 31 | 40.59% |
| NOW240705C00720000 | 2024-05-30 12:07PM EDT | 2024-07-05 | 5.53 | 2.90 | 4.70 | -34.47 | -86.18% | 6 | 2 | 32.00% |
| NOW240719C00720000 | 2024-05-30 3:41PM EDT | 2024-07-19 | 7.20 | 6.30 | 7.60 | -31.80 | -81.54% | 75 | 147 | 32.06% |
| NOW240816C00720000 | 2024-05-30 3:53PM EDT | 2024-08-16 | 16.30 | 14.90 | 19.10 | -39.40 | -70.74% | 32 | 154 | 38.04% |
| NOW240920C00720000 | 2024-05-30 3:11PM EDT | 2024-09-20 | 23.33 | 21.50 | 25.90 | -39.77 | -63.03% | 9 | 34 | 37.02% |
| NOW241115C00720000 | 2024-05-29 12:10PM EDT | 2024-11-15 | 81.80 | 33.10 | 41.00 | 0.00 | - | 3 | 23 | 39.51% |
| NOW241220C00720000 | 2024-05-30 1:47PM EDT | 2024-12-20 | 44.85 | 38.70 | 43.90 | -38.15 | -45.96% | 1 | 11 | 37.54% |
| NOW250117C00720000 | 2024-05-30 3:03PM EDT | 2025-01-17 | 49.50 | 43.50 | 49.10 | -50.75 | -50.62% | 9 | 191 | 37.82% |
| NOW250321C00720000 | 2024-05-30 3:15PM EDT | 2025-03-21 | 60.80 | 55.10 | 65.00 | -79.43 | -56.64% | 8 | 27 | 40.54% |
| NOW250620C00720000 | 2024-05-14 9:33AM EDT | 2025-06-20 | 125.00 | 71.00 | 84.90 | 0.00 | - | 3 | 10 | 43.01% |
| NOW260116C00720000 | 2024-05-09 1:35PM EDT | 2026-01-16 | 114.10 | 100.10 | 115.00 | -45.90 | -28.69% | 2 | 27 | 43.80% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240531P00720000 | 2024-05-30 2:36PM EDT | 2024-05-31 | 72.44 | 74.20 | 81.80 | +69.64 | +2,487.14% | 66 | 198 | 98.17% |
| NOW240607P00720000 | 2024-05-30 2:48PM EDT | 2024-06-07 | 72.70 | 74.00 | 81.90 | +66.08 | +998.19% | 70 | 49 | 66.97% |
| NOW240614P00720000 | 2024-05-30 11:51AM EDT | 2024-06-14 | 57.80 | 75.10 | 82.00 | +42.90 | +287.92% | 7 | 11 | 50.54% |
| NOW240621P00720000 | 2024-05-30 3:36PM EDT | 2024-06-21 | 79.35 | 75.20 | 82.90 | +65.30 | +464.77% | 22 | 841 | 44.42% |
| NOW240628P00720000 | 2024-05-30 12:25PM EDT | 2024-06-28 | 62.15 | 76.00 | 82.40 | +45.66 | +276.90% | 32 | 37 | 37.81% |
| NOW240705P00720000 | 2024-05-28 11:15AM EDT | 2024-07-05 | 18.45 | 76.00 | 83.00 | 0.00 | - | 1 | 1 | 35.22% |
| NOW240719P00720000 | 2024-05-30 3:07PM EDT | 2024-07-19 | 76.95 | 78.00 | 84.70 | +56.55 | +277.21% | 21 | 167 | 32.67% |
| NOW240816P00720000 | 2024-05-30 1:59PM EDT | 2024-08-16 | 81.55 | 84.40 | 89.80 | +57.70 | +241.93% | 1 | 116 | 31.99% |
| NOW240920P00720000 | 2024-05-30 10:07AM EDT | 2024-09-20 | 90.65 | 87.00 | 93.50 | +53.15 | +141.73% | 7 | 72 | 29.79% |
| NOW241115P00720000 | 2024-05-17 10:47AM EDT | 2024-11-15 | 42.00 | 94.60 | 102.00 | 0.00 | - | 3 | 4 | 29.95% |
| NOW241220P00720000 | 2024-05-16 12:57PM EDT | 2024-12-20 | 45.60 | 97.50 | 106.70 | 0.00 | - | 33 | 36 | 29.95% |
| NOW250117P00720000 | 2024-05-17 3:33PM EDT | 2025-01-17 | 49.00 | 99.70 | 108.80 | 0.00 | - | 1 | 130 | 29.19% |
| NOW250321P00720000 | 2024-05-28 9:32AM EDT | 2025-03-21 | 67.45 | 105.90 | 118.00 | 0.00 | - | 1 | 40 | 30.10% |
| NOW250620P00720000 | 2024-04-30 3:48PM EDT | 2025-06-20 | 97.30 | 114.00 | 126.00 | 0.00 | - | 1 | 53 | 29.45% |
| NOW260116P00720000 | 2024-05-09 3:09PM EDT | 2026-01-16 | 133.00 | 127.50 | 141.00 | +32.00 | +31.68% | 5 | 29 | 28.36% |
| NOW261218P00720000 | 2024-05-22 10:12AM EDT | 2026-12-18 | 100.60 | 142.00 | 158.00 | 0.00 | - | - | 11 | 26.86% |
© 2024 Yahoo. All rights reserved.