ServiceNow, Inc. (NOW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240816C00470000 | 2024-01-04 4:49PM EDT | 470.00 | 226.40 | 321.10 | 332.80 | 0.00 | - | - | 2 | 225.78% |
| NOW240816C00490000 | 2024-01-04 4:15PM EDT | 490.00 | 210.00 | 302.10 | 314.90 | 0.00 | - | - | 1 | 214.20% |
| NOW240816C00500000 | 2024-05-31 3:06PM EDT | 500.00 | 156.33 | 158.00 | 171.60 | +0.33 | +0.21% | 1 | 10 | 50.65% |
| NOW240816C00520000 | 2024-02-09 1:46PM EDT | 520.00 | 309.00 | 251.30 | 263.10 | 0.00 | - | 1 | 1 | 172.60% |
| NOW240816C00530000 | 2024-03-06 2:41PM EDT | 530.00 | 233.00 | 261.00 | 273.40 | 0.00 | - | 1 | 1 | 187.76% |
| NOW240816C00540000 | 2024-05-30 2:25PM EDT | 540.00 | 118.90 | 121.00 | 133.20 | 0.00 | - | 3 | 3 | 51.80% |
| NOW240816C00550000 | 2024-05-30 12:10PM EDT | 550.00 | 124.74 | 115.10 | 122.00 | 0.00 | - | 78 | 38 | 47.17% |
| NOW240816C00570000 | 2024-05-16 2:21PM EDT | 570.00 | 204.80 | 98.00 | 106.30 | 0.00 | - | 1 | 4 | 46.06% |
| NOW240816C00580000 | 2024-05-07 10:19AM EDT | 580.00 | 150.62 | 90.00 | 98.00 | 0.00 | - | 2 | 3 | 44.67% |
| NOW240816C00590000 | 2024-05-30 3:59PM EDT | 590.00 | 74.30 | 83.00 | 88.70 | 0.00 | - | 1 | 6 | 42.11% |
| NOW240816C00600000 | 2024-05-31 3:42PM EDT | 600.00 | 74.78 | 76.30 | 81.70 | +0.78 | +1.05% | 19 | 19 | 41.73% |
| NOW240816C00610000 | 2024-05-17 10:08AM EDT | 610.00 | 163.00 | 70.00 | 73.90 | 0.00 | - | 2 | 48 | 40.33% |
| NOW240816C00620000 | 2024-05-31 3:39PM EDT | 620.00 | 60.25 | 63.90 | 67.60 | +3.65 | +6.45% | 15 | 3,527 | 40.10% |
| NOW240816C00630000 | 2024-05-31 1:07PM EDT | 630.00 | 50.40 | 57.30 | 61.00 | -2.95 | -5.53% | 6 | 61 | 39.32% |
| NOW240816C00640000 | 2024-05-31 3:03PM EDT | 640.00 | 46.35 | 51.10 | 54.10 | -10.65 | -18.68% | 17 | 27 | 38.03% |
| NOW240816C00650000 | 2024-05-31 3:59PM EDT | 650.00 | 47.00 | 46.70 | 48.10 | +7.69 | +19.56% | 39 | 64 | 37.25% |
| NOW240816C00660000 | 2024-05-31 3:56PM EDT | 660.00 | 41.40 | 41.80 | 42.50 | +5.90 | +16.62% | 153 | 134 | 36.52% |
| NOW240816C00670000 | 2024-05-31 3:34PM EDT | 670.00 | 34.00 | 36.70 | 37.70 | +2.85 | +9.15% | 7 | 58 | 36.17% |
| NOW240816C00680000 | 2024-05-31 9:34AM EDT | 680.00 | 29.20 | 31.80 | 34.20 | +1.25 | +4.47% | 11 | 46 | 36.61% |
| NOW240816C00690000 | 2024-05-31 3:46PM EDT | 690.00 | 28.50 | 28.00 | 30.50 | +2.60 | +10.04% | 3 | 141 | 36.61% |
| NOW240816C00700000 | 2024-05-31 3:36PM EDT | 700.00 | 24.50 | 23.90 | 26.10 | +3.14 | +14.70% | 78 | 178 | 35.72% |
| NOW240816C00710000 | 2024-05-31 3:50PM EDT | 710.00 | 21.10 | 20.80 | 23.20 | +2.35 | +12.53% | 20 | 154 | 35.85% |
| NOW240816C00720000 | 2024-05-31 3:46PM EDT | 720.00 | 17.55 | 17.60 | 20.80 | +1.25 | +7.67% | 6 | 165 | 36.18% |
| NOW240816C00730000 | 2024-05-31 3:44PM EDT | 730.00 | 16.50 | 14.90 | 18.00 | +2.77 | +20.17% | 19 | 80 | 35.88% |
| NOW240816C00740000 | 2024-05-31 12:17PM EDT | 740.00 | 11.20 | 13.10 | 15.00 | -0.50 | -4.27% | 606 | 190 | 35.09% |
| NOW240816C00750000 | 2024-05-31 3:57PM EDT | 750.00 | 12.00 | 11.70 | 13.00 | +2.30 | +23.71% | 75 | 122 | 35.03% |
| NOW240816C00760000 | 2024-05-31 2:24PM EDT | 760.00 | 10.20 | 9.80 | 14.50 | +2.10 | +25.93% | 12 | 123 | 38.65% |
| NOW240816C00770000 | 2024-05-31 10:30AM EDT | 770.00 | 6.35 | 8.30 | 9.70 | -1.15 | -15.33% | 5 | 116 | 34.96% |
| NOW240816C00780000 | 2024-05-31 3:59PM EDT | 780.00 | 7.50 | 7.20 | 8.30 | +1.53 | +25.63% | 504 | 252 | 34.88% |
| NOW240816C00790000 | 2024-05-31 3:12PM EDT | 790.00 | 5.50 | 6.00 | 6.90 | -20.12 | -78.53% | 17 | 71 | 34.53% |
| NOW240816C00800000 | 2024-05-31 3:28PM EDT | 800.00 | 5.30 | 4.60 | 5.70 | +0.93 | +21.28% | 61 | 216 | 34.20% |
| NOW240816C00810000 | 2024-05-30 3:12PM EDT | 810.00 | 3.80 | 4.30 | 5.10 | 0.00 | - | 7 | 107 | 34.66% |
| NOW240816C00820000 | 2024-05-30 3:28PM EDT | 820.00 | 3.20 | 3.30 | 4.50 | 0.00 | - | 17 | 22 | 34.96% |
| NOW240816C00830000 | 2024-05-31 3:50PM EDT | 830.00 | 3.20 | 2.30 | 3.70 | +0.40 | +14.29% | 9 | 170 | 34.68% |
| NOW240816C00840000 | 2024-05-31 11:33AM EDT | 840.00 | 2.55 | 2.55 | 3.10 | +0.32 | +14.35% | 12 | 55 | 34.60% |
| NOW240816C00850000 | 2024-05-31 11:52AM EDT | 850.00 | 2.00 | 2.00 | 2.70 | +0.20 | +11.11% | 7 | 134 | 34.82% |
| NOW240816C00860000 | 2024-05-31 9:30AM EDT | 860.00 | 1.93 | 1.90 | 2.40 | -0.14 | -6.76% | 1 | 57 | 35.18% |
| NOW240816C00880000 | 2024-05-31 10:37AM EDT | 880.00 | 1.10 | 1.00 | 2.25 | -0.31 | -21.99% | 4 | 92 | 37.02% |
| NOW240816C00900000 | 2024-05-30 3:51PM EDT | 900.00 | 1.25 | 0.70 | 1.90 | 0.00 | - | 130 | 134 | 38.03% |
| NOW240816C00920000 | 2024-05-24 2:47PM EDT | 920.00 | 4.00 | 0.50 | 1.65 | 0.00 | - | 8 | 80 | 39.14% |
| NOW240816C00940000 | 2024-05-31 1:53PM EDT | 940.00 | 0.75 | 0.35 | 1.50 | -1.40 | -65.12% | 1 | 26 | 40.48% |
| NOW240816C00960000 | 2024-05-30 10:04AM EDT | 960.00 | 0.75 | 0.20 | 1.35 | 0.00 | - | 1 | 21 | 41.68% |
| NOW240816C00980000 | 2024-05-30 10:30AM EDT | 980.00 | 0.10 | 0.20 | 1.15 | 0.00 | - | 2 | 37 | 42.44% |
| NOW240816C01000000 | 2024-05-30 1:53PM EDT | 1,000.00 | 0.70 | 0.10 | 1.10 | 0.00 | - | 11 | 40 | 43.90% |
| NOW240816C01020000 | 2024-04-15 12:44PM EDT | 1,020.00 | 6.30 | 0.90 | 2.80 | 0.00 | - | - | 31 | 53.08% |
| NOW240816C01040000 | 2024-02-22 4:39PM EDT | 1,040.00 | 9.62 | 8.90 | 9.50 | 0.00 | - | 1 | 33 | 70.26% |
| NOW240816C01060000 | 2024-05-30 12:12PM EDT | 1,060.00 | 1.00 | 0.00 | 4.50 | 0.00 | - | 10 | 23 | 54.59% |
| NOW240816C01080000 | 2024-05-29 10:08AM EDT | 1,080.00 | 0.65 | 0.00 | 4.20 | 0.00 | - | 1 | 1 | 55.64% |
| NOW240816C01100000 | 2024-05-14 9:47AM EDT | 1,100.00 | 0.55 | 0.00 | 4.50 | 0.00 | - | 20 | 59 | 57.92% |
| NOW240816C01120000 | 2024-04-25 9:33AM EDT | 1,120.00 | 0.77 | 0.05 | 4.10 | 0.00 | - | 6 | 111 | 58.75% |
| NOW240816C01140000 | 2024-04-03 10:10AM EDT | 1,140.00 | 3.30 | 0.00 | 1.90 | 0.00 | - | 1 | 190 | 53.78% |
| NOW240816C01160000 | 2024-05-23 9:30AM EDT | 1,160.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | - | 2 | 63.28% |
| NOW240816C01180000 | 2024-05-13 3:16PM EDT | 1,180.00 | 0.05 | 0.00 | 4.40 | 0.00 | - | 1 | 9 | 63.89% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240816P00350000 | 2024-05-08 3:39PM EDT | 350.00 | 0.60 | 0.05 | 1.00 | 0.00 | - | 2 | 85 | 60.35% |
| NOW240816P00360000 | 2024-01-31 11:28AM EDT | 360.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 20 | 26 | 25.00% |
| NOW240816P00370000 | 2024-04-25 10:02AM EDT | 370.00 | 0.90 | 0.05 | 4.10 | 0.00 | - | 4 | 4 | 68.58% |
| NOW240816P00380000 | 2024-01-26 10:43AM EDT | 380.00 | 1.86 | 0.15 | 1.55 | 0.00 | - | 1 | 32 | 56.89% |
| NOW240816P00390000 | 2024-01-25 12:22PM EDT | 390.00 | 2.37 | 0.50 | 1.85 | 0.00 | - | 4 | 2 | 57.25% |
| NOW240816P00420000 | 2024-05-30 1:50PM EDT | 420.00 | 0.58 | 0.25 | 1.20 | 0.00 | - | 5 | 5 | 50.21% |
| NOW240816P00430000 | 2024-05-30 12:57PM EDT | 430.00 | 0.50 | 0.30 | 1.35 | 0.00 | - | 1 | 3 | 48.85% |
| NOW240816P00440000 | 2024-05-21 2:48PM EDT | 440.00 | 0.49 | 0.40 | 1.50 | 0.00 | - | 30 | 25 | 47.41% |
| NOW240816P00450000 | 2024-05-30 3:34PM EDT | 450.00 | 1.25 | 0.55 | 1.30 | 0.00 | - | 3 | 47 | 43.99% |
| NOW240816P00460000 | 2024-05-30 10:57AM EDT | 460.00 | 1.20 | 0.75 | 1.90 | 0.00 | - | 1 | 23 | 44.78% |
| NOW240816P00470000 | 2024-05-30 9:59AM EDT | 470.00 | 1.15 | 1.00 | 2.15 | 0.00 | - | 3 | 13 | 43.52% |
| NOW240816P00480000 | 2024-03-20 2:48PM EDT | 480.00 | 2.80 | 2.80 | 6.10 | 0.00 | - | 2 | 2 | 52.47% |
| NOW240816P00490000 | 2024-05-31 12:36PM EDT | 490.00 | 2.71 | 1.60 | 2.80 | -0.29 | -9.67% | 1 | 2 | 41.20% |
| NOW240816P00500000 | 2024-05-31 12:48PM EDT | 500.00 | 3.00 | 2.30 | 2.95 | +1.40 | +87.50% | 2 | 17 | 39.33% |
| NOW240816P00510000 | 2024-05-31 11:52AM EDT | 510.00 | 2.85 | 0.35 | 3.30 | -0.86 | -23.18% | 2 | 15 | 38.00% |
| NOW240816P00520000 | 2024-05-31 10:53AM EDT | 520.00 | 4.95 | 3.20 | 3.90 | +1.05 | +26.92% | 4 | 4 | 37.16% |
| NOW240816P00530000 | 2024-05-31 9:50AM EDT | 530.00 | 5.25 | 4.00 | 4.90 | +0.23 | +4.58% | 1 | 13 | 36.96% |
| NOW240816P00540000 | 2024-05-30 1:50PM EDT | 540.00 | 6.43 | 1.50 | 5.50 | 0.00 | - | 12 | 56 | 35.67% |
| NOW240816P00550000 | 2024-05-30 3:49PM EDT | 550.00 | 7.70 | 5.90 | 6.80 | -1.20 | -13.48% | 1 | 360 | 35.42% |
| NOW240816P00560000 | 2024-05-31 2:00PM EDT | 560.00 | 9.90 | 7.00 | 8.30 | -0.82 | -7.65% | 1 | 12 | 35.13% |
| NOW240816P00570000 | 2024-05-30 1:58PM EDT | 570.00 | 11.10 | 8.60 | 10.00 | 0.00 | - | 12 | 17 | 34.78% |
| NOW240816P00580000 | 2024-05-31 3:36PM EDT | 580.00 | 12.25 | 10.40 | 11.40 | -2.40 | -16.38% | 4 | 335 | 33.74% |
| NOW240816P00590000 | 2024-05-31 11:21AM EDT | 590.00 | 16.40 | 12.20 | 13.90 | +4.31 | +35.65% | 2 | 22 | 33.73% |
| NOW240816P00600000 | 2024-05-31 11:15AM EDT | 600.00 | 19.50 | 14.30 | 16.20 | -0.63 | -3.13% | 4 | 66 | 33.13% |
| NOW240816P00610000 | 2024-05-31 10:17AM EDT | 610.00 | 21.10 | 17.10 | 19.10 | +8.20 | +63.57% | 1 | 22 | 32.83% |
| NOW240816P00620000 | 2024-05-31 3:36PM EDT | 620.00 | 23.55 | 20.60 | 22.40 | -2.65 | -10.11% | 31 | 41 | 32.57% |
| NOW240816P00630000 | 2024-05-30 3:35PM EDT | 630.00 | 28.20 | 23.60 | 25.90 | -3.22 | -10.25% | 1 | 50 | 32.14% |
| NOW240816P00640000 | 2024-05-31 3:50PM EDT | 640.00 | 29.75 | 27.90 | 28.80 | -6.29 | -17.45% | 25 | 135 | 30.87% |
| NOW240816P00650000 | 2024-05-31 3:57PM EDT | 650.00 | 33.01 | 32.10 | 33.20 | -7.87 | -19.25% | 15 | 103 | 30.56% |
| NOW240816P00660000 | 2024-05-31 3:36PM EDT | 660.00 | 41.30 | 36.70 | 37.90 | -2.40 | -5.49% | 6 | 130 | 30.15% |
| NOW240816P00670000 | 2024-05-31 3:36PM EDT | 670.00 | 46.80 | 41.80 | 43.20 | +4.80 | +11.43% | 4 | 139 | 29.88% |
| NOW240816P00680000 | 2024-05-30 3:44PM EDT | 680.00 | 58.25 | 45.20 | 49.70 | 0.00 | - | 20 | 73 | 30.26% |
| NOW240816P00690000 | 2024-05-31 1:47PM EDT | 690.00 | 64.75 | 53.30 | 56.10 | +2.92 | +4.72% | 1 | 61 | 30.23% |
| NOW240816P00700000 | 2024-05-31 2:07PM EDT | 700.00 | 71.42 | 59.50 | 63.90 | -1.21 | -1.67% | 8 | 204 | 31.10% |
| NOW240816P00710000 | 2024-05-31 10:45AM EDT | 710.00 | 80.00 | 66.40 | 70.90 | +5.20 | +6.95% | 3 | 59 | 30.97% |
| NOW240816P00720000 | 2024-05-30 1:59PM EDT | 720.00 | 81.55 | 71.50 | 78.00 | 0.00 | - | 1 | 117 | 30.60% |
| NOW240816P00730000 | 2024-05-31 1:46PM EDT | 730.00 | 94.10 | 81.10 | 85.40 | +16.30 | +20.95% | 1 | 69 | 30.18% |
| NOW240816P00740000 | 2024-05-30 12:32PM EDT | 740.00 | 98.80 | 88.80 | 92.80 | +12.85 | +14.95% | 1 | 365 | 29.38% |
| NOW240816P00750000 | 2024-05-30 12:45PM EDT | 750.00 | 101.88 | 97.20 | 101.60 | +6.63 | +6.96% | 1 | 360 | 29.87% |
| NOW240816P00760000 | 2024-05-31 3:57PM EDT | 760.00 | 107.60 | 102.30 | 110.00 | +2.86 | +2.73% | 13 | 45 | 29.58% |
| NOW240816P00770000 | 2024-05-24 2:17PM EDT | 770.00 | 53.20 | 112.60 | 119.00 | 0.00 | - | 1 | 83 | 29.85% |
| NOW240816P00780000 | 2024-05-24 10:41AM EDT | 780.00 | 59.18 | 123.40 | 130.90 | 0.00 | - | 2 | 1,033 | 34.26% |
| NOW240816P00790000 | 2024-05-31 1:31PM EDT | 790.00 | 147.00 | 127.50 | 142.00 | +103.10 | +234.85% | 1 | 18 | 37.43% |
| NOW240816P00800000 | 2024-05-30 2:38PM EDT | 800.00 | 154.00 | 136.90 | 151.00 | +1.17 | +0.77% | 1 | 17 | 37.67% |
| NOW240816P00810000 | 2024-05-30 10:28AM EDT | 810.00 | 149.47 | 146.60 | 161.00 | 0.00 | - | 1 | 4 | 39.24% |
| NOW240816P00820000 | 2024-05-24 9:44AM EDT | 820.00 | 86.71 | 156.10 | 171.00 | 0.00 | - | 1 | 0 | 40.78% |
| NOW240816P00830000 | 2024-04-19 1:56PM EDT | 830.00 | 128.71 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| NOW240816P00850000 | 2024-05-30 2:36PM EDT | 850.00 | 207.20 | 186.10 | 201.00 | 0.00 | - | 17 | 0 | 45.17% |
| NOW240816P00880000 | 2024-05-22 10:19AM EDT | 880.00 | 103.40 | 216.10 | 231.10 | 0.00 | - | 1 | 0 | 49.46% |
| NOW240816P00900000 | 2024-02-26 4:55PM EDT | 900.00 | 136.28 | 150.30 | 157.80 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.