ServiceNow, Inc. (NOW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240719C00470000 | 2024-05-07 2:13PM EDT | 470.00 | 247.85 | 228.30 | 243.30 | 0.00 | - | - | 9 | 87.10% |
| NOW240719C00480000 | 2024-05-07 2:13PM EDT | 480.00 | 237.95 | 218.20 | 233.20 | 0.00 | - | - | 9 | 83.09% |
| NOW240719C00500000 | 2024-03-12 10:23AM EDT | 500.00 | 287.00 | 268.70 | 280.30 | 0.00 | - | 1 | 1 | 196.78% |
| NOW240719C00530000 | 2024-03-21 9:30AM EDT | 530.00 | 260.90 | 187.00 | 201.80 | 0.00 | - | - | 1 | 102.77% |
| NOW240719C00540000 | 2024-04-18 3:26PM EDT | 540.00 | 205.00 | 223.40 | 236.40 | 0.00 | - | 78 | 49 | 165.28% |
| NOW240719C00560000 | 2024-06-04 11:46AM EDT | 560.00 | 110.97 | 138.00 | 151.00 | 0.00 | - | 6 | 8 | 52.47% |
| NOW240719C00570000 | 2024-05-24 12:55PM EDT | 570.00 | 181.79 | 128.70 | 142.00 | 0.00 | - | 2 | 3 | 51.32% |
| NOW240719C00590000 | 2024-05-30 3:05PM EDT | 590.00 | 70.52 | 111.60 | 122.00 | 0.00 | - | 1 | 34 | 57.30% |
| NOW240719C00600000 | 2024-06-05 1:33PM EDT | 600.00 | 105.00 | 101.70 | 110.00 | 0.00 | - | 2 | 3 | 50.27% |
| NOW240719C00610000 | 2024-05-15 9:45AM EDT | 610.00 | 134.12 | 93.50 | 99.90 | 0.00 | - | 5 | 16 | 46.53% |
| NOW240719C00620000 | 2024-06-06 11:17AM EDT | 620.00 | 95.99 | 84.30 | 90.90 | 0.00 | - | 1 | 14 | 44.51% |
| NOW240719C00630000 | 2024-06-05 9:30AM EDT | 630.00 | 65.10 | 74.80 | 80.70 | 0.00 | - | 1 | 15 | 40.56% |
| NOW240719C00640000 | 2024-06-05 2:40PM EDT | 640.00 | 71.00 | 66.10 | 72.10 | 0.00 | - | 18 | 68 | 38.84% |
| NOW240719C00650000 | 2024-06-07 3:54PM EDT | 650.00 | 61.00 | 58.30 | 64.30 | -5.45 | -8.20% | 1 | 108 | 37.89% |
| NOW240719C00660000 | 2024-06-06 10:41AM EDT | 660.00 | 63.32 | 52.20 | 55.90 | 0.00 | - | 6 | 109 | 35.83% |
| NOW240719C00670000 | 2024-06-07 2:28PM EDT | 670.00 | 48.66 | 44.00 | 48.10 | -0.04 | -0.08% | 2 | 68 | 34.17% |
| NOW240719C00680000 | 2024-06-06 12:36PM EDT | 680.00 | 44.30 | 36.20 | 41.50 | 0.00 | - | 5 | 149 | 33.45% |
| NOW240719C00690000 | 2024-06-07 2:15PM EDT | 690.00 | 34.50 | 32.80 | 33.80 | -1.20 | -3.36% | 14 | 92 | 31.07% |
| NOW240719C00700000 | 2024-06-07 3:03PM EDT | 700.00 | 30.40 | 27.30 | 28.30 | -0.40 | -1.30% | 51 | 288 | 30.53% |
| NOW240719C00710000 | 2024-06-07 2:35PM EDT | 710.00 | 24.39 | 22.50 | 23.40 | -1.01 | -3.98% | 86 | 256 | 30.06% |
| NOW240719C00720000 | 2024-06-07 3:52PM EDT | 720.00 | 19.40 | 18.30 | 19.20 | -2.40 | -11.01% | 21 | 204 | 29.75% |
| NOW240719C00730000 | 2024-06-07 3:17PM EDT | 730.00 | 16.30 | 14.70 | 17.40 | -0.80 | -4.68% | 10 | 218 | 31.56% |
| NOW240719C00740000 | 2024-06-07 3:52PM EDT | 740.00 | 12.50 | 9.30 | 15.00 | -2.00 | -13.79% | 8 | 252 | 32.26% |
| NOW240719C00750000 | 2024-06-07 2:05PM EDT | 750.00 | 10.65 | 9.30 | 10.10 | -0.65 | -5.75% | 19 | 342 | 29.33% |
| NOW240719C00760000 | 2024-06-07 3:10PM EDT | 760.00 | 8.80 | 5.10 | 8.10 | -0.70 | -7.37% | 13 | 187 | 29.39% |
| NOW240719C00770000 | 2024-06-07 3:14PM EDT | 770.00 | 6.60 | 2.00 | 6.70 | -0.74 | -10.08% | 4 | 289 | 29.86% |
| NOW240719C00780000 | 2024-06-07 10:18AM EDT | 780.00 | 4.93 | 2.50 | 5.20 | -0.97 | -16.44% | 5 | 197 | 29.71% |
| NOW240719C00790000 | 2024-06-07 12:51PM EDT | 790.00 | 3.80 | 2.00 | 4.10 | -1.30 | -25.49% | 1 | 48 | 29.80% |
| NOW240719C00800000 | 2024-06-07 10:29AM EDT | 800.00 | 3.00 | 1.90 | 3.20 | -0.60 | -16.67% | 1 | 182 | 29.87% |
| NOW240719C00810000 | 2024-06-07 12:26PM EDT | 810.00 | 2.54 | 0.45 | 2.60 | -0.86 | -25.29% | 10 | 243 | 30.26% |
| NOW240719C00820000 | 2024-06-05 3:17PM EDT | 820.00 | 2.40 | 0.80 | 2.20 | 0.00 | - | 3 | 92 | 30.93% |
| NOW240719C00830000 | 2024-06-06 10:29AM EDT | 830.00 | 2.35 | 0.15 | 1.85 | 0.00 | - | 6 | 48 | 31.52% |
| NOW240719C00840000 | 2024-06-07 9:40AM EDT | 840.00 | 1.30 | 0.55 | 2.00 | -0.70 | -35.00% | 1 | 38 | 33.75% |
| NOW240719C00850000 | 2024-06-04 10:07AM EDT | 850.00 | 0.20 | 0.40 | 1.65 | 0.00 | - | 1 | 371 | 34.08% |
| NOW240719C00860000 | 2024-05-30 9:30AM EDT | 860.00 | 0.95 | 0.30 | 1.55 | 0.00 | - | 1 | 39 | 35.24% |
| NOW240719C00870000 | 2024-05-30 1:58PM EDT | 870.00 | 0.30 | 0.25 | 1.40 | 0.00 | - | 2 | 23 | 36.11% |
| NOW240719C00880000 | 2024-06-05 1:53PM EDT | 880.00 | 0.66 | 0.20 | 1.30 | 0.00 | - | 1 | 28 | 37.11% |
| NOW240719C00890000 | 2024-06-06 11:38AM EDT | 890.00 | 0.55 | 0.20 | 1.20 | 0.00 | - | 1 | 7 | 38.04% |
| NOW240719C00900000 | 2024-06-06 1:31PM EDT | 900.00 | 0.56 | 0.20 | 0.60 | 0.00 | - | 1 | 25 | 35.38% |
| NOW240719C00910000 | 2024-05-07 3:15PM EDT | 910.00 | 1.11 | 0.00 | 1.25 | 0.00 | - | 3 | 5 | 41.13% |
| NOW240719C00920000 | 2024-04-25 12:43PM EDT | 920.00 | 2.45 | 0.50 | 0.90 | 0.00 | - | 1 | 1 | 40.30% |
| NOW240719C00930000 | 2024-04-04 1:58PM EDT | 930.00 | 13.70 | 1.05 | 1.80 | 0.00 | - | 3 | 0 | 46.70% |
| NOW240719C00940000 | 2024-05-23 12:59PM EDT | 940.00 | 1.16 | 0.05 | 1.05 | 0.00 | - | 1 | 12 | 43.92% |
| NOW240719C00950000 | 2024-05-14 9:36AM EDT | 950.00 | 0.80 | 0.05 | 0.90 | 0.00 | - | 3 | 7 | 44.13% |
| NOW240719C00960000 | 2024-04-03 3:48PM EDT | 960.00 | 8.23 | 0.55 | 1.30 | 0.00 | - | 6 | 3 | 48.06% |
| NOW240719C00980000 | 2024-04-12 10:57AM EDT | 980.00 | 7.00 | 0.15 | 0.80 | 0.00 | - | 1 | 2 | 46.97% |
| NOW240719C00990000 | 2024-06-04 1:48PM EDT | 990.00 | 0.25 | 0.00 | 1.20 | 0.00 | - | 2 | 7 | 51.17% |
| NOW240719C01000000 | 2024-06-04 1:48PM EDT | 1,000.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 34 | 41.41% |
| NOW240719C01020000 | 2024-04-29 10:42AM EDT | 1,020.00 | 1.15 | 0.05 | 5.20 | 0.00 | - | 3 | 3 | 62.39% |
| NOW240719C01040000 | 2024-04-05 11:29AM EDT | 1,040.00 | 5.30 | 0.10 | 0.75 | 0.00 | - | 2 | 2 | 53.27% |
| NOW240719C01060000 | 2024-03-15 3:38PM EDT | 1,060.00 | 3.75 | 2.70 | 7.30 | 0.00 | - | 3 | 6 | 76.21% |
| NOW240719C01100000 | 2024-05-15 11:03AM EDT | 1,100.00 | 1.10 | 0.05 | 3.90 | 0.00 | - | 2 | 43 | 68.63% |
| NOW240719C01160000 | 2024-04-19 3:21PM EDT | 1,160.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| NOW240719C01180000 | 2024-05-16 9:44AM EDT | 1,180.00 | 0.26 | 0.05 | 0.35 | 0.00 | - | 6 | 12 | 57.62% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240719P00390000 | 2024-04-09 11:53AM EDT | 390.00 | 0.78 | 0.00 | 2.00 | 0.00 | - | - | 2 | 82.76% |
| NOW240719P00440000 | 2024-05-30 9:30AM EDT | 440.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 28 | 52.69% |
| NOW240719P00460000 | 2024-05-30 3:55PM EDT | 460.00 | 0.44 | 0.00 | 3.90 | 0.00 | - | 2 | 5 | 69.01% |
| NOW240719P00470000 | 2024-06-05 10:37AM EDT | 470.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 8 | 95 | 48.56% |
| NOW240719P00480000 | 2024-06-04 9:30AM EDT | 480.00 | 1.18 | 0.00 | 4.00 | 0.00 | - | 1 | 2 | 63.26% |
| NOW240719P00490000 | 2024-05-30 9:30AM EDT | 490.00 | 0.35 | 0.00 | 0.55 | 0.00 | - | 1 | 14 | 48.78% |
| NOW240719P00500000 | 2024-06-05 10:37AM EDT | 500.00 | 0.23 | 0.05 | 2.00 | 0.00 | - | 4 | 6 | 50.98% |
| NOW240719P00520000 | 2024-06-05 10:40AM EDT | 520.00 | 0.45 | 0.10 | 1.05 | 0.00 | - | 2 | 5 | 45.97% |
| NOW240719P00530000 | 2024-06-05 12:37PM EDT | 530.00 | 0.50 | 0.15 | 1.10 | 0.00 | - | 1 | 17 | 43.77% |
| NOW240719P00540000 | 2024-06-06 11:23AM EDT | 540.00 | 0.64 | 0.50 | 1.20 | 0.00 | - | 6 | 175 | 41.90% |
| NOW240719P00550000 | 2024-06-07 10:58AM EDT | 550.00 | 0.85 | 0.25 | 1.35 | +0.05 | +6.25% | 2 | 1,461 | 40.23% |
| NOW240719P00560000 | 2024-06-04 3:28PM EDT | 560.00 | 1.75 | 0.30 | 1.50 | 0.00 | - | 1 | 12 | 38.46% |
| NOW240719P00570000 | 2024-06-07 9:37AM EDT | 570.00 | 1.50 | 0.40 | 1.70 | +0.73 | +94.81% | 1 | 28 | 36.83% |
| NOW240719P00580000 | 2024-06-06 11:15AM EDT | 580.00 | 1.05 | 0.50 | 1.50 | 0.00 | - | 3 | 67 | 33.37% |
| NOW240719P00590000 | 2024-06-07 1:52PM EDT | 590.00 | 1.44 | 1.15 | 1.80 | -0.19 | -11.66% | 2 | 103 | 32.08% |
| NOW240719P00600000 | 2024-06-07 1:52PM EDT | 600.00 | 1.91 | 1.80 | 2.15 | -0.20 | -9.48% | 3 | 101 | 30.73% |
| NOW240719P00610000 | 2024-06-07 3:49PM EDT | 610.00 | 2.57 | 2.40 | 4.20 | -0.28 | -9.82% | 288 | 79 | 33.52% |
| NOW240719P00620000 | 2024-06-07 3:49PM EDT | 620.00 | 3.39 | 3.20 | 3.80 | +0.06 | +1.80% | 31 | 101 | 29.68% |
| NOW240719P00630000 | 2024-06-07 1:47PM EDT | 630.00 | 4.30 | 4.20 | 5.20 | -0.30 | -6.52% | 32 | 168 | 29.58% |
| NOW240719P00640000 | 2024-06-07 1:47PM EDT | 640.00 | 5.90 | 5.50 | 6.80 | +0.20 | +3.51% | 34 | 223 | 29.20% |
| NOW240719P00650000 | 2024-06-07 2:30PM EDT | 650.00 | 7.34 | 7.40 | 8.20 | +0.15 | +2.09% | 19 | 137 | 27.98% |
| NOW240719P00660000 | 2024-06-07 3:03PM EDT | 660.00 | 9.25 | 9.70 | 10.50 | -0.45 | -4.64% | 8 | 426 | 27.55% |
| NOW240719P00670000 | 2024-06-07 1:58PM EDT | 670.00 | 11.70 | 12.40 | 16.40 | -0.74 | -5.95% | 7 | 208 | 30.81% |
| NOW240719P00680000 | 2024-06-07 2:14PM EDT | 680.00 | 16.00 | 15.80 | 17.00 | +0.50 | +3.23% | 8 | 239 | 27.13% |
| NOW240719P00690000 | 2024-06-06 3:12PM EDT | 690.00 | 19.90 | 19.70 | 20.50 | +0.74 | +3.86% | 5 | 321 | 26.25% |
| NOW240719P00700000 | 2024-06-07 12:53PM EDT | 700.00 | 24.27 | 24.20 | 25.00 | +0.68 | +2.88% | 5 | 246 | 25.79% |
| NOW240719P00710000 | 2024-06-07 2:54PM EDT | 710.00 | 28.70 | 29.30 | 30.40 | +0.20 | +0.70% | 3 | 255 | 25.61% |
| NOW240719P00720000 | 2024-06-07 1:12PM EDT | 720.00 | 35.10 | 35.00 | 36.30 | -0.04 | -0.11% | 8 | 181 | 25.27% |
| NOW240719P00730000 | 2024-06-04 11:00AM EDT | 730.00 | 43.40 | 40.60 | 43.70 | -26.50 | -37.91% | 1 | 201 | 25.96% |
| NOW240719P00740000 | 2024-06-07 1:30PM EDT | 740.00 | 48.30 | 47.60 | 50.50 | -45.22 | -48.35% | 1 | 116 | 25.31% |
| NOW240719P00750000 | 2024-06-07 3:52PM EDT | 750.00 | 56.50 | 54.60 | 58.40 | -40.85 | -41.96% | 13 | 98 | 25.39% |
| NOW240719P00760000 | 2024-06-05 10:11AM EDT | 760.00 | 82.52 | 62.60 | 67.10 | 0.00 | - | 1 | 209 | 26.09% |
| NOW240719P00770000 | 2024-06-05 11:52AM EDT | 770.00 | 80.00 | 71.40 | 75.10 | 0.00 | - | 1 | 102 | 25.02% |
| NOW240719P00780000 | 2024-05-30 2:54PM EDT | 780.00 | 133.61 | 80.10 | 84.00 | 0.00 | - | 1 | 26 | 24.87% |
| NOW240719P00790000 | 2024-05-30 3:55PM EDT | 790.00 | 154.80 | 87.00 | 95.00 | 0.00 | - | 140 | 1 | 29.21% |
| NOW240719P00800000 | 2024-05-30 3:31PM EDT | 800.00 | 154.71 | 97.10 | 103.70 | 0.00 | - | 200 | 0 | 28.14% |
| NOW240719P00810000 | 2024-05-30 3:31PM EDT | 810.00 | 164.41 | 104.00 | 117.00 | 0.00 | - | 380 | 0 | 37.52% |
| NOW240719P00820000 | 2024-05-30 3:31PM EDT | 820.00 | 175.17 | 115.00 | 127.00 | 0.00 | - | 167 | 0 | 39.62% |
| NOW240719P00830000 | 2024-05-30 3:31PM EDT | 830.00 | 185.33 | 123.00 | 137.00 | 0.00 | - | 133 | 0 | 41.67% |
| NOW240719P00840000 | 2024-05-30 3:31PM EDT | 840.00 | 195.11 | 133.00 | 146.80 | 0.00 | - | 107 | 0 | 43.24% |
| NOW240719P00850000 | 2024-05-30 3:31PM EDT | 850.00 | 205.20 | 143.00 | 156.80 | 0.00 | - | 230 | 0 | 45.17% |
| NOW240719P00860000 | 2024-05-17 3:56PM EDT | 860.00 | 97.66 | 153.00 | 167.00 | 0.00 | - | 1 | 0 | 47.50% |
| NOW240719P00870000 | 2024-05-20 3:40PM EDT | 870.00 | 98.10 | 163.00 | 177.00 | 0.00 | - | 1 | 0 | 49.35% |
| NOW240719P00880000 | 2024-03-12 11:06AM EDT | 880.00 | 118.80 | 122.60 | 126.80 | 0.00 | - | - | 1 | 0.00% |
| NOW240719P00890000 | 2024-05-20 3:40PM EDT | 890.00 | 117.15 | 183.00 | 196.90 | 0.00 | - | - | 0 | 52.71% |
| NOW240719P00900000 | 2024-03-14 1:26PM EDT | 900.00 | 136.90 | 137.50 | 143.10 | 0.00 | - | 4 | 2 | 0.00% |
| NOW240719P00910000 | 2024-04-11 3:32PM EDT | 910.00 | 143.00 | 175.70 | 185.10 | 0.00 | - | - | 0 | 0.00% |
| NOW240719P00920000 | 2024-05-24 9:49AM EDT | 920.00 | 181.75 | 212.70 | 227.40 | 0.00 | - | 1 | 0 | 59.03% |
| NOW240719P00930000 | 2024-06-07 3:59PM EDT | 930.00 | 230.14 | 222.40 | 237.40 | +8.74 | +3.95% | 1 | 1 | 60.69% |
| NOW240719P00940000 | 2024-06-07 3:59PM EDT | 940.00 | 240.18 | 233.40 | 247.50 | -26.55 | -9.95% | 1 | 0 | 62.56% |
| NOW240719P00950000 | 2024-05-20 10:06AM EDT | 950.00 | 181.35 | 242.50 | 257.30 | 0.00 | - | - | 0 | 63.66% |
| NOW240719P01000000 | 2024-05-20 10:06AM EDT | 1,000.00 | 231.05 | 292.50 | 307.40 | 0.00 | - | - | 0 | 71.50% |
© 2024 Yahoo. All rights reserved.