ServiceNow, Inc. (NOW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240628C00550000 | 2024-05-17 3:47PM EDT | 550.00 | 216.13 | 103.00 | 116.70 | 0.00 | - | 1 | 1 | 66.33% |
| NOW240628C00635000 | 2024-05-30 3:36PM EDT | 635.00 | 27.00 | 35.10 | 40.80 | 0.00 | - | 21 | 21 | 39.95% |
| NOW240628C00640000 | 2024-05-31 3:43PM EDT | 640.00 | 29.65 | 29.50 | 36.80 | +4.74 | +19.03% | 43 | 4 | 38.41% |
| NOW240628C00645000 | 2024-05-30 3:51PM EDT | 645.00 | 23.10 | 29.50 | 32.40 | -1.50 | -6.10% | 3 | 67 | 36.16% |
| NOW240628C00650000 | 2024-05-31 1:16PM EDT | 650.00 | 22.00 | 26.00 | 33.00 | -0.10 | -0.45% | 11 | 40 | 40.74% |
| NOW240628C00655000 | 2024-05-31 11:46AM EDT | 655.00 | 19.70 | 23.80 | 26.50 | -0.10 | -0.51% | 6 | 49 | 35.22% |
| NOW240628C00660000 | 2024-05-31 12:25PM EDT | 660.00 | 15.44 | 20.80 | 24.40 | -2.16 | -12.27% | 10 | 54 | 35.62% |
| NOW240628C00665000 | 2024-05-30 3:51PM EDT | 665.00 | 14.53 | 18.80 | 24.40 | -1.07 | -6.86% | 2 | 61 | 38.70% |
| NOW240628C00670000 | 2024-05-31 3:55PM EDT | 670.00 | 17.00 | 13.80 | 22.30 | +2.90 | +20.57% | 4 | 45 | 38.70% |
| NOW240628C00675000 | 2024-05-31 11:57AM EDT | 675.00 | 12.00 | 14.40 | 20.40 | -0.10 | -0.83% | 3 | 44 | 38.79% |
| NOW240628C00680000 | 2024-05-31 11:19AM EDT | 680.00 | 12.00 | 9.90 | 18.00 | +2.50 | +26.32% | 5 | 60 | 37.98% |
| NOW240628C00685000 | 2024-05-30 3:31PM EDT | 685.00 | 11.00 | 9.10 | 13.40 | +2.20 | +25.00% | 2 | 12 | 33.69% |
| NOW240628C00690000 | 2024-05-31 12:25PM EDT | 690.00 | 7.05 | 8.30 | 11.90 | -0.67 | -8.68% | 1 | 23 | 33.66% |
| NOW240628C00695000 | 2024-05-31 3:30PM EDT | 695.00 | 9.90 | 8.40 | 10.60 | +2.04 | +25.95% | 8 | 6 | 33.74% |
| NOW240628C00700000 | 2024-05-31 12:20PM EDT | 700.00 | 5.57 | 5.90 | 9.00 | +0.07 | +1.27% | 20 | 90 | 33.12% |
| NOW240628C00705000 | 2024-05-30 3:34PM EDT | 705.00 | 3.93 | 5.70 | 11.70 | 0.00 | - | 36 | 35 | 39.59% |
| NOW240628C00710000 | 2024-05-31 2:17PM EDT | 710.00 | 4.63 | 5.40 | 8.00 | +0.30 | +6.93% | 30 | 106 | 35.12% |
| NOW240628C00715000 | 2024-05-30 10:35AM EDT | 715.00 | 4.00 | 4.80 | 6.70 | -2.60 | -39.39% | 1 | 49 | 34.42% |
| NOW240628C00720000 | 2024-05-31 2:17PM EDT | 720.00 | 3.60 | 4.10 | 6.00 | +0.53 | +17.26% | 31 | 100 | 34.69% |
| NOW240628C00725000 | 2024-05-31 10:40AM EDT | 725.00 | 3.08 | 3.60 | 6.40 | -0.53 | -14.68% | 1 | 38 | 37.15% |
| NOW240628C00730000 | 2024-05-31 3:52PM EDT | 730.00 | 3.33 | 2.75 | 5.10 | +0.53 | +18.93% | 27 | 30 | 35.90% |
| NOW240628C00735000 | 2024-05-31 2:43PM EDT | 735.00 | 2.40 | 2.60 | 5.00 | -0.70 | -22.58% | 54 | 16 | 37.18% |
| NOW240628C00740000 | 2024-05-30 3:52PM EDT | 740.00 | 2.52 | 1.85 | 3.50 | +0.37 | +17.21% | 2 | 14 | 34.79% |
| NOW240628C00745000 | 2024-05-28 1:34PM EDT | 745.00 | 2.44 | 1.95 | 3.10 | -14.08 | -85.23% | 40 | 6 | 35.00% |
| NOW240628C00750000 | 2024-05-31 10:18AM EDT | 750.00 | 1.75 | 1.55 | 2.85 | +0.20 | +12.90% | 1 | 170 | 35.55% |
| NOW240628C00755000 | 2024-05-30 2:19PM EDT | 755.00 | 1.21 | 1.40 | 2.75 | 0.00 | - | 28 | 120 | 36.51% |
| NOW240628C00760000 | 2024-05-30 11:36AM EDT | 760.00 | 1.55 | 1.35 | 2.20 | 0.00 | - | 15 | 29 | 35.81% |
| NOW240628C00765000 | 2024-05-30 11:40AM EDT | 765.00 | 1.50 | 1.30 | 5.90 | 0.00 | - | 2 | 2 | 48.00% |
| NOW240628C00770000 | 2024-05-30 9:42AM EDT | 770.00 | 2.10 | 0.55 | 1.95 | 0.00 | - | 3 | 6 | 37.20% |
| NOW240628C00775000 | 2024-05-30 3:55PM EDT | 775.00 | 1.32 | 0.90 | 3.80 | 0.00 | - | 4 | 47 | 44.93% |
| NOW240628C00780000 | 2024-05-30 9:30AM EDT | 780.00 | 2.51 | 0.35 | 3.90 | 0.00 | - | 1 | 6 | 46.49% |
| NOW240628C00785000 | 2024-05-31 9:30AM EDT | 785.00 | 1.99 | 0.25 | 2.05 | -8.31 | -80.68% | 1 | 4 | 41.05% |
| NOW240628C00790000 | 2024-05-31 3:01PM EDT | 790.00 | 1.10 | 0.25 | 1.65 | -0.15 | -12.00% | 5 | 7 | 40.31% |
| NOW240628C00795000 | 2024-05-31 10:41AM EDT | 795.00 | 0.50 | 0.05 | 4.80 | -0.75 | -60.00% | 9 | 12 | 52.92% |
| NOW240628C00800000 | 2024-05-31 3:01PM EDT | 800.00 | 0.77 | 0.50 | 1.40 | +0.17 | +28.33% | 27 | 86 | 41.11% |
| NOW240628C00805000 | 2024-05-24 10:39AM EDT | 805.00 | 4.90 | 0.05 | 4.80 | 0.00 | - | 9 | 9 | 55.37% |
| NOW240628C00810000 | 2024-05-30 11:35AM EDT | 810.00 | 0.90 | 0.25 | 4.70 | 0.00 | - | 4 | 0 | 56.27% |
| NOW240628C00815000 | 2024-05-28 2:10PM EDT | 815.00 | 2.28 | 0.15 | 3.40 | 0.00 | - | 5 | 7 | 53.10% |
| NOW240628C00825000 | 2024-05-28 10:48AM EDT | 825.00 | 2.00 | 0.00 | 3.00 | 0.00 | - | 1 | 5 | 53.78% |
| NOW240628C00830000 | 2024-05-28 2:48PM EDT | 830.00 | 1.41 | 0.00 | 4.60 | 0.00 | - | 12 | 10 | 51.84% |
| NOW240628C00835000 | 2024-05-28 1:47PM EDT | 835.00 | 1.25 | 0.10 | 4.50 | 0.00 | - | 2 | 2 | 52.87% |
| NOW240628C00840000 | 2024-05-30 2:28PM EDT | 840.00 | 2.10 | 0.00 | 4.50 | 0.00 | - | 1 | 11 | 53.65% |
| NOW240628C00850000 | 2024-05-30 11:42AM EDT | 850.00 | 0.28 | 0.00 | 4.50 | 0.00 | - | 1 | 1 | 55.64% |
| NOW240628C00870000 | 2024-05-24 10:04AM EDT | 870.00 | 2.45 | 0.00 | 4.60 | 0.00 | - | 1 | 1 | 59.77% |
| NOW240628C00880000 | 2024-05-22 2:11PM EDT | 880.00 | 3.20 | 0.00 | 4.80 | 0.00 | - | 3 | 4 | 62.16% |
| NOW240628C00890000 | 2024-05-24 10:04AM EDT | 890.00 | 2.59 | 0.00 | 4.60 | 0.00 | - | 1 | 4 | 63.51% |
| NOW240628C00900000 | 2024-05-15 1:17PM EDT | 900.00 | 1.30 | 0.00 | 4.60 | 0.00 | - | - | 1 | 65.33% |
| NOW240628C00950000 | 2024-05-14 1:26PM EDT | 950.00 | 0.15 | 0.00 | 4.50 | 0.00 | - | - | 5 | 73.68% |
| NOW240628C00960000 | 2024-05-14 1:26PM EDT | 960.00 | 0.25 | 0.00 | 4.40 | 0.00 | - | - | 5 | 75.02% |
| NOW240628C00970000 | 2024-05-14 1:27PM EDT | 970.00 | 0.29 | 0.00 | 4.40 | 0.00 | - | - | 5 | 76.65% |
| NOW240628C01020000 | 2024-05-20 9:38AM EDT | 1,020.00 | 0.65 | 0.00 | 4.40 | 0.00 | - | - | 1 | 84.38% |
| NOW240628C01040000 | 2024-05-16 11:12AM EDT | 1,040.00 | 2.27 | 0.00 | 4.30 | 0.00 | - | - | 2 | 86.99% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240628P00460000 | 2024-05-20 9:38AM EDT | 460.00 | 0.45 | 0.00 | 4.50 | 0.00 | - | - | 1 | 76.72% |
| NOW240628P00540000 | 2024-05-30 3:24PM EDT | 540.00 | 1.25 | 0.40 | 2.85 | 0.00 | - | 2 | 2 | 49.72% |
| NOW240628P00560000 | 2024-05-30 12:19PM EDT | 560.00 | 1.26 | 0.10 | 3.10 | 0.00 | - | 1 | 1 | 43.32% |
| NOW240628P00570000 | 2024-05-30 2:10PM EDT | 570.00 | 4.22 | 1.65 | 2.95 | +1.81 | +75.10% | 1 | 1 | 39.11% |
| NOW240628P00580000 | 2024-05-30 3:21PM EDT | 580.00 | 5.17 | 1.95 | 3.80 | +1.17 | +29.25% | 1 | 1 | 38.10% |
| NOW240628P00585000 | 2024-05-30 2:55PM EDT | 585.00 | 4.50 | 1.50 | 6.00 | 0.00 | - | 8 | 7 | 41.91% |
| NOW240628P00590000 | 2024-05-30 2:34PM EDT | 590.00 | 4.37 | 2.60 | 5.80 | 0.00 | - | 24 | 23 | 39.35% |
| NOW240628P00595000 | 2024-05-30 2:10PM EDT | 595.00 | 5.57 | 3.60 | 6.20 | 0.00 | - | 13 | 12 | 38.17% |
| NOW240628P00600000 | 2024-05-31 10:31AM EDT | 600.00 | 7.30 | 2.35 | 5.80 | +0.71 | +10.77% | 16 | 188 | 35.17% |
| NOW240628P00605000 | 2024-05-30 3:08PM EDT | 605.00 | 7.60 | 4.40 | 6.40 | +0.09 | +1.20% | 5 | 1,399 | 34.33% |
| NOW240628P00610000 | 2024-05-30 1:56PM EDT | 610.00 | 8.50 | 5.20 | 8.10 | 0.00 | - | 20 | 21 | 35.49% |
| NOW240628P00615000 | 2024-05-31 1:52PM EDT | 615.00 | 11.10 | 6.00 | 8.30 | -0.79 | -6.64% | 3 | 12 | 33.56% |
| NOW240628P00620000 | 2024-05-30 12:04PM EDT | 620.00 | 7.90 | 6.50 | 11.90 | 0.00 | - | 30 | 22 | 37.38% |
| NOW240628P00625000 | 2024-05-31 12:23PM EDT | 625.00 | 15.18 | 8.30 | 13.70 | +4.83 | +46.67% | 41 | 21 | 37.70% |
| NOW240628P00630000 | 2024-05-31 12:23PM EDT | 630.00 | 17.08 | 7.60 | 15.10 | -0.42 | -2.40% | 4 | 16 | 37.17% |
| NOW240628P00635000 | 2024-05-31 3:12PM EDT | 635.00 | 15.80 | 10.20 | 16.60 | -3.79 | -19.35% | 47 | 17 | 36.61% |
| NOW240628P00640000 | 2024-05-31 3:28PM EDT | 640.00 | 17.50 | 13.10 | 18.20 | -4.42 | -20.16% | 24 | 8 | 36.01% |
| NOW240628P00645000 | 2024-05-31 2:51PM EDT | 645.00 | 21.20 | 15.00 | 17.40 | -1.50 | -6.61% | 9 | 15 | 31.81% |
| NOW240628P00650000 | 2024-05-31 3:55PM EDT | 650.00 | 19.00 | 15.60 | 22.10 | -4.15 | -17.93% | 20 | 26 | 35.21% |
| NOW240628P00655000 | 2024-05-30 10:23AM EDT | 655.00 | 24.85 | 19.60 | 24.90 | +7.25 | +41.19% | 2 | 9 | 35.69% |
| NOW240628P00660000 | 2024-05-30 2:01PM EDT | 660.00 | 28.00 | 19.00 | 26.80 | 0.00 | - | 17 | 28 | 34.70% |
| NOW240628P00665000 | 2024-05-31 10:28AM EDT | 665.00 | 31.48 | 24.00 | 27.20 | +8.18 | +35.11% | 1 | 10 | 31.42% |
| NOW240628P00670000 | 2024-05-31 3:11PM EDT | 670.00 | 33.96 | 23.80 | 32.20 | -4.64 | -12.02% | 6 | 47 | 34.29% |
| NOW240628P00675000 | 2024-05-31 3:44PM EDT | 675.00 | 35.40 | 28.40 | 35.20 | +31.60 | +831.58% | 20 | 26 | 34.18% |
| NOW240628P00680000 | 2024-05-31 3:44PM EDT | 680.00 | 38.85 | 32.90 | 36.10 | -6.75 | -14.80% | 22 | 50 | 30.79% |
| NOW240628P00685000 | 2024-05-30 9:47AM EDT | 685.00 | 27.63 | 36.20 | 40.00 | 0.00 | - | 2 | 29 | 31.49% |
| NOW240628P00690000 | 2024-05-30 3:46PM EDT | 690.00 | 54.39 | 39.90 | 43.80 | 0.00 | - | 11 | 50 | 31.85% |
| NOW240628P00695000 | 2024-05-31 11:25AM EDT | 695.00 | 55.37 | 40.00 | 47.30 | -1.63 | -2.86% | 5 | 151 | 31.52% |
| NOW240628P00700000 | 2024-05-31 2:58PM EDT | 700.00 | 57.35 | 44.00 | 51.90 | -2.65 | -4.42% | 24 | 36 | 32.84% |
| NOW240628P00705000 | 2024-05-30 3:14PM EDT | 705.00 | 61.55 | 48.00 | 55.40 | 0.00 | - | 1 | 14 | 32.09% |
| NOW240628P00710000 | 2024-05-30 12:25PM EDT | 710.00 | 53.45 | 53.40 | 59.80 | 0.00 | - | 31 | 9 | 32.76% |
| NOW240628P00715000 | 2024-05-30 1:03PM EDT | 715.00 | 57.58 | 58.80 | 63.80 | 0.00 | - | 4 | 6 | 32.49% |
| NOW240628P00720000 | 2024-05-31 9:50AM EDT | 720.00 | 73.60 | 61.70 | 68.20 | +11.45 | +18.42% | 1 | 8 | 32.85% |
| NOW240628P00725000 | 2024-05-30 10:20AM EDT | 725.00 | 79.76 | 68.40 | 72.60 | +15.33 | +23.79% | 5 | 54 | 33.06% |
| NOW240628P00730000 | 2024-05-31 2:40PM EDT | 730.00 | 87.20 | 72.40 | 78.30 | +3.40 | +4.06% | 6 | 58 | 36.21% |
| NOW240628P00735000 | 2024-05-31 10:45AM EDT | 735.00 | 94.40 | 75.90 | 84.00 | +24.83 | +35.69% | 8 | 8 | 39.32% |
| NOW240628P00740000 | 2024-05-31 10:18AM EDT | 740.00 | 92.70 | 80.00 | 89.00 | +61.70 | +199.03% | 2 | 8 | 40.85% |
| NOW240628P00745000 | 2024-05-23 2:52PM EDT | 745.00 | 16.50 | 84.00 | 93.00 | 0.00 | - | 1 | 6 | 39.96% |
| NOW240628P00750000 | 2024-05-30 2:32PM EDT | 750.00 | 102.62 | 89.00 | 98.00 | 0.00 | - | 1 | 4 | 41.39% |
| NOW240628P00755000 | 2024-05-23 2:37PM EDT | 755.00 | 20.75 | 93.80 | 103.00 | 0.00 | - | 1 | 1 | 42.80% |
| NOW240628P00760000 | 2024-05-30 3:03PM EDT | 760.00 | 119.15 | 99.70 | 108.00 | 0.00 | - | 8 | 4 | 44.18% |
| NOW240628P00765000 | 2024-05-29 11:45AM EDT | 765.00 | 38.60 | 101.50 | 116.50 | 0.00 | - | 3 | 3 | 53.83% |
| NOW240628P00770000 | 2024-05-24 1:55PM EDT | 770.00 | 37.30 | 106.30 | 121.00 | 0.00 | - | 5 | 0 | 54.18% |
| NOW240628P00820000 | 2024-05-30 3:55PM EDT | 820.00 | 170.70 | 155.90 | 170.90 | 0.00 | - | 151 | 0 | 67.34% |
© 2024 Yahoo. All rights reserved.