ServiceNow, Inc. (NOW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240503C00600000 | 2024-04-25 9:52AM EDT | 600.00 | 96.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NOW240503C00605000 | 2024-04-25 12:12PM EDT | 605.00 | 105.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW240503C00635000 | 2024-04-26 3:10PM EDT | 635.00 | 90.49 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| NOW240503C00650000 | 2024-04-26 3:24PM EDT | 650.00 | 74.89 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NOW240503C00655000 | 2024-04-26 3:23PM EDT | 655.00 | 69.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NOW240503C00660000 | 2024-04-30 1:00PM EDT | 660.00 | 41.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NOW240503C00665000 | 2024-04-30 1:11PM EDT | 665.00 | 34.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW240503C00670000 | 2024-05-01 9:40AM EDT | 670.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW240503C00675000 | 2024-05-02 11:50AM EDT | 675.00 | 17.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NOW240503C00680000 | 2024-05-01 3:06PM EDT | 680.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NOW240503C00685000 | 2024-05-02 12:06PM EDT | 685.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NOW240503C00690000 | 2024-05-02 3:56PM EDT | 690.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| NOW240503C00695000 | 2024-05-02 3:54PM EDT | 695.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| NOW240503C00700000 | 2024-05-02 3:58PM EDT | 700.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 3.13% |
| NOW240503C00705000 | 2024-05-02 3:56PM EDT | 705.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| NOW240503C00710000 | 2024-05-02 3:59PM EDT | 710.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 290 | 0 | 6.25% |
| NOW240503C00715000 | 2024-05-02 3:32PM EDT | 715.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 12.50% |
| NOW240503C00720000 | 2024-05-02 3:10PM EDT | 720.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 12.50% |
| NOW240503C00725000 | 2024-05-02 12:10PM EDT | 725.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NOW240503C00730000 | 2024-05-02 3:59PM EDT | 730.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 25.00% |
| NOW240503C00735000 | 2024-05-02 12:23PM EDT | 735.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| NOW240503C00737500 | 2024-05-01 10:19AM EDT | 737.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NOW240503C00740000 | 2024-05-02 2:21PM EDT | 740.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| NOW240503C00742500 | 2024-04-29 3:04PM EDT | 742.50 | 2.85 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| NOW240503C00745000 | 2024-05-02 11:57AM EDT | 745.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NOW240503C00747500 | 2024-05-02 3:22PM EDT | 747.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NOW240503C00750000 | 2024-05-02 3:59PM EDT | 750.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| NOW240503C00752500 | 2024-05-02 3:55PM EDT | 752.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NOW240503C00755000 | 2024-05-02 11:35AM EDT | 755.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NOW240503C00757500 | 2024-05-02 12:29PM EDT | 757.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NOW240503C00760000 | 2024-05-02 3:02PM EDT | 760.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| NOW240503C00762500 | 2024-05-01 3:54PM EDT | 762.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| NOW240503C00765000 | 2024-05-02 3:55PM EDT | 765.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NOW240503C00767500 | 2024-04-30 11:15AM EDT | 767.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NOW240503C00770000 | 2024-05-02 1:15PM EDT | 770.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NOW240503C00772500 | 2024-05-02 10:55AM EDT | 772.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 50.00% |
| NOW240503C00775000 | 2024-05-02 10:21AM EDT | 775.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NOW240503C00780000 | 2024-05-02 10:21AM EDT | 780.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| NOW240503C00785000 | 2024-05-02 2:16PM EDT | 785.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 50.00% |
| NOW240503C00790000 | 2024-05-01 9:40AM EDT | 790.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NOW240503C00795000 | 2024-04-29 3:03PM EDT | 795.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| NOW240503C00800000 | 2024-04-29 3:03PM EDT | 800.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| NOW240503C00805000 | 2024-05-01 3:57PM EDT | 805.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NOW240503C00810000 | 2024-05-01 3:58PM EDT | 810.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NOW240503C00815000 | 2024-05-01 11:42AM EDT | 815.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NOW240503C00820000 | 2024-04-26 1:44PM EDT | 820.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| NOW240503C00825000 | 2024-04-30 10:06AM EDT | 825.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NOW240503C00830000 | 2024-04-30 11:13AM EDT | 830.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NOW240503C00835000 | 2024-04-29 9:47AM EDT | 835.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NOW240503C00840000 | 2024-04-26 1:18PM EDT | 840.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NOW240503C00845000 | 2024-04-26 10:02AM EDT | 845.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| NOW240503C00850000 | 2024-05-01 10:55AM EDT | 850.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NOW240503C00855000 | 2024-04-26 10:23AM EDT | 855.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NOW240503C00860000 | 2024-04-30 12:08PM EDT | 860.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NOW240503C00865000 | 2024-04-25 9:32AM EDT | 865.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NOW240503C00870000 | 2024-04-26 9:52AM EDT | 870.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| NOW240503C00875000 | 2024-04-24 3:55PM EDT | 875.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NOW240503C00880000 | 2024-04-24 3:02PM EDT | 880.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NOW240503C00885000 | 2024-04-17 10:54AM EDT | 885.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NOW240503C00890000 | 2024-04-10 12:08PM EDT | 890.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NOW240503C00900000 | 2024-04-24 3:09PM EDT | 900.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| NOW240503C00910000 | 2024-04-03 9:45AM EDT | 910.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NOW240503C00920000 | 2024-04-08 3:57PM EDT | 920.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NOW240503C00930000 | 2024-04-22 10:42AM EDT | 930.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NOW240503C00935000 | 2024-04-24 10:55AM EDT | 935.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NOW240503C00950000 | 2024-04-15 2:48PM EDT | 950.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NOW240503C00960000 | 2024-04-24 9:38AM EDT | 960.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NOW240503C01000000 | 2024-04-23 10:01AM EDT | 1,000.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NOW240503C01020000 | 2024-04-15 11:51AM EDT | 1,020.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240503P00390000 | 2024-04-24 12:36PM EDT | 390.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NOW240503P00400000 | 2024-04-24 12:37PM EDT | 400.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NOW240503P00540000 | 2024-04-24 9:30AM EDT | 540.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NOW240503P00550000 | 2024-04-25 11:46AM EDT | 550.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| NOW240503P00580000 | 2024-04-29 12:33PM EDT | 580.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 50.00% |
| NOW240503P00585000 | 2024-04-29 10:31AM EDT | 585.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| NOW240503P00590000 | 2024-04-30 9:38AM EDT | 590.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 50.00% |
| NOW240503P00595000 | 2024-05-01 3:51PM EDT | 595.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NOW240503P00600000 | 2024-05-02 12:53PM EDT | 600.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| NOW240503P00610000 | 2024-05-02 1:20PM EDT | 610.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| NOW240503P00615000 | 2024-05-01 3:06PM EDT | 615.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| NOW240503P00620000 | 2024-05-01 10:37AM EDT | 620.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NOW240503P00625000 | 2024-04-29 12:36PM EDT | 625.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NOW240503P00630000 | 2024-04-26 3:47PM EDT | 630.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NOW240503P00635000 | 2024-05-02 2:16PM EDT | 635.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| NOW240503P00640000 | 2024-05-01 9:30AM EDT | 640.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NOW240503P00645000 | 2024-05-02 12:55PM EDT | 645.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NOW240503P00650000 | 2024-05-02 2:30PM EDT | 650.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NOW240503P00655000 | 2024-05-02 9:30AM EDT | 655.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| NOW240503P00660000 | 2024-05-02 3:30PM EDT | 660.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| NOW240503P00665000 | 2024-05-02 3:57PM EDT | 665.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 25.00% |
| NOW240503P00670000 | 2024-05-02 3:30PM EDT | 670.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| NOW240503P00675000 | 2024-05-02 3:57PM EDT | 675.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 12.50% |
| NOW240503P00680000 | 2024-05-02 3:58PM EDT | 680.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 12.50% |
| NOW240503P00685000 | 2024-05-02 3:59PM EDT | 685.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| NOW240503P00690000 | 2024-05-02 3:59PM EDT | 690.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| NOW240503P00695000 | 2024-05-02 3:40PM EDT | 695.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.78% |
| NOW240503P00700000 | 2024-05-02 3:45PM EDT | 700.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 0.00% |
| NOW240503P00705000 | 2024-05-02 3:47PM EDT | 705.00 | 12.67 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| NOW240503P00710000 | 2024-05-02 3:51PM EDT | 710.00 | 17.93 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| NOW240503P00715000 | 2024-05-02 3:51PM EDT | 715.00 | 22.58 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NOW240503P00720000 | 2024-05-02 3:44PM EDT | 720.00 | 27.07 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NOW240503P00725000 | 2024-05-02 3:47PM EDT | 725.00 | 31.44 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NOW240503P00730000 | 2024-05-02 10:23AM EDT | 730.00 | 38.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW240503P00735000 | 2024-05-01 3:54PM EDT | 735.00 | 48.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW240503P00740000 | 2024-05-02 3:10PM EDT | 740.00 | 46.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NOW240503P00742500 | 2024-04-26 10:57AM EDT | 742.50 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW240503P00745000 | 2024-05-02 12:09PM EDT | 745.00 | 54.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NOW240503P00747500 | 2024-04-25 12:55PM EDT | 747.50 | 41.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NOW240503P00750000 | 2024-04-29 9:30AM EDT | 750.00 | 28.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW240503P00752500 | 2024-04-26 9:43AM EDT | 752.50 | 31.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NOW240503P00755000 | 2024-04-24 11:03AM EDT | 755.00 | 30.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NOW240503P00757500 | 2024-04-25 1:44PM EDT | 757.50 | 46.88 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NOW240503P00760000 | 2024-05-01 3:22PM EDT | 760.00 | 65.90 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| NOW240503P00765000 | 2024-04-30 11:41AM EDT | 765.00 | 63.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NOW240503P00767500 | 2024-04-22 9:41AM EDT | 767.50 | 56.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NOW240503P00770000 | 2024-04-30 11:41AM EDT | 770.00 | 68.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NOW240503P00775000 | 2024-04-23 10:28AM EDT | 775.00 | 45.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NOW240503P00780000 | 2024-04-30 10:50AM EDT | 780.00 | 70.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW240503P00785000 | 2024-04-30 2:07PM EDT | 785.00 | 87.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW240503P00790000 | 2024-04-26 11:03AM EDT | 790.00 | 56.10 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| NOW240503P00795000 | 2024-03-26 12:01PM EDT | 795.00 | 39.20 | 76.00 | 83.00 | 0.00 | - | 3 | 3 | 0.00% |
| NOW240503P00800000 | 2024-04-24 11:24AM EDT | 800.00 | 63.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW240503P00805000 | 2024-03-26 11:54AM EDT | 805.00 | 45.90 | 85.70 | 93.00 | 0.00 | - | 3 | 3 | 0.00% |
| NOW240503P00810000 | 2024-04-05 10:56AM EDT | 810.00 | 48.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW240503P00815000 | 2024-04-05 11:46AM EDT | 815.00 | 49.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW240503P00820000 | 2024-04-05 12:08PM EDT | 820.00 | 49.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW240503P00830000 | 2024-04-04 9:52AM EDT | 830.00 | 67.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NOW240503P00850000 | 2024-04-23 9:53AM EDT | 850.00 | 116.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NOW240503P00860000 | 2024-04-23 10:01AM EDT | 860.00 | 121.72 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.