ServiceNow, Inc. (NOW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:35PM EDT. Market open.
Strike:730.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240531C00730000 | 2024-05-30 11:11AM EDT | 2024-05-31 | 0.08 | 0.05 | 0.45 | -8.82 | -99.10% | 280 | 62 | 65.43% |
| NOW240607C00730000 | 2024-05-30 11:38AM EDT | 2024-06-07 | 0.73 | 0.55 | 1.00 | -13.67 | -94.93% | 44 | 45 | 39.50% |
| NOW240614C00730000 | 2024-05-30 10:56AM EDT | 2024-06-14 | 1.69 | 1.55 | 2.85 | -18.81 | -91.76% | 18 | 22 | 38.17% |
| NOW240621C00730000 | 2024-05-30 12:19PM EDT | 2024-06-21 | 2.77 | 2.60 | 2.95 | -19.83 | -87.74% | 629 | 131 | 32.14% |
| NOW240628C00730000 | 2024-05-30 12:10PM EDT | 2024-06-28 | 3.10 | 2.90 | 4.10 | -22.90 | -88.08% | 2 | 20 | 31.02% |
| NOW240705C00730000 | 2024-05-29 9:48AM EDT | 2024-07-05 | 29.00 | 4.10 | 5.10 | 0.00 | - | 1 | 1 | 29.96% |
| NOW240719C00730000 | 2024-05-30 9:41AM EDT | 2024-07-19 | 10.05 | 7.50 | 8.40 | -23.49 | -70.04% | 10 | 156 | 30.53% |
| NOW240816C00730000 | 2024-05-30 11:24AM EDT | 2024-08-16 | 17.90 | 17.10 | 18.50 | -29.70 | -62.39% | 13 | 77 | 34.77% |
| NOW240920C00730000 | 2024-05-30 9:59AM EDT | 2024-09-20 | 28.10 | 24.30 | 25.70 | -27.10 | -49.09% | 1 | 41 | 34.41% |
| NOW241115C00730000 | 2024-05-30 11:14AM EDT | 2024-11-15 | 38.54 | 38.90 | 40.60 | -36.01 | -48.30% | 1 | 9 | 36.95% |
| NOW241220C00730000 | 2024-05-30 10:01AM EDT | 2024-12-20 | 49.00 | 44.70 | 46.80 | -18.91 | -27.85% | 3 | 8 | 36.88% |
| NOW250620C00730000 | 2024-05-24 10:34AM EDT | 2025-06-20 | 127.62 | 76.80 | 83.60 | 0.00 | - | 1 | 6 | 40.50% |
| NOW260116C00730000 | 2024-05-24 9:48AM EDT | 2026-01-16 | 163.31 | 103.90 | 113.80 | 0.00 | - | 5 | 27 | 41.57% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240531P00730000 | 2024-05-30 12:03PM EDT | 2024-05-31 | 69.26 | 66.30 | 72.50 | +63.06 | +1,017.10% | 45 | 195 | 70.56% |
| NOW240607P00730000 | 2024-05-30 10:50AM EDT | 2024-06-07 | 70.94 | 66.40 | 73.40 | +58.46 | +468.43% | 43 | 25 | 57.91% |
| NOW240614P00730000 | 2024-05-30 9:32AM EDT | 2024-06-14 | 50.50 | 66.60 | 74.60 | +36.50 | +260.71% | 2 | 43 | 47.03% |
| NOW240621P00730000 | 2024-05-30 10:24AM EDT | 2024-06-21 | 69.54 | 67.40 | 74.00 | +51.94 | +295.11% | 7 | 161 | 37.76% |
| NOW240628P00730000 | 2024-05-30 9:59AM EDT | 2024-06-28 | 64.25 | 68.10 | 74.70 | +42.35 | +193.38% | 1 | 58 | 34.56% |
| NOW240705P00730000 | 2024-05-23 9:53AM EDT | 2024-07-05 | 9.25 | 68.20 | 75.40 | 0.00 | - | - | 1 | 32.40% |
| NOW240719P00730000 | 2024-05-30 12:02PM EDT | 2024-07-19 | 73.31 | 71.50 | 75.20 | +47.71 | +186.37% | 10 | 205 | 27.30% |
| NOW240816P00730000 | 2024-05-28 11:33AM EDT | 2024-08-16 | 38.50 | 77.90 | 82.90 | 0.00 | - | 27 | 69 | 30.34% |
| NOW240920P00730000 | 2024-05-23 10:30AM EDT | 2024-09-20 | 28.66 | 81.20 | 86.10 | 0.00 | - | 1 | 98 | 27.86% |
| NOW241115P00730000 | 2024-05-29 10:10AM EDT | 2024-11-15 | 54.60 | 89.10 | 95.20 | 0.00 | - | 6 | 61 | 28.50% |
| NOW241220P00730000 | 2024-05-24 9:38AM EDT | 2024-12-20 | 54.50 | 92.90 | 98.90 | 0.00 | - | 3 | 13 | 27.98% |
| NOW250620P00730000 | 2024-05-16 2:39PM EDT | 2025-06-20 | 72.90 | 113.80 | 119.70 | 0.00 | - | 1 | 44 | 28.33% |
| NOW260116P00730000 | 2024-05-15 11:08AM EDT | 2026-01-16 | 96.60 | 126.10 | 134.00 | 0.00 | - | 8 | 15 | 27.11% |
© 2024 Yahoo. All rights reserved.