ServiceNow, Inc. (NOW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:40PM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240920C00350000 | 2024-03-22 1:08PM EDT | 350.00 | 440.00 | 365.10 | 380.10 | 0.00 | - | 1 | 1 | 118.52% |
| NOW240920C00400000 | 2024-01-03 10:31AM EDT | 400.00 | 289.10 | 383.50 | 398.50 | 0.00 | - | 1 | 1 | 186.55% |
| NOW240920C00460000 | 2024-01-04 4:40PM EDT | 460.00 | 239.00 | 333.40 | 346.30 | 0.00 | - | - | 1 | 164.76% |
| NOW240920C00500000 | 2024-06-06 10:16AM EDT | 500.00 | 216.45 | 206.10 | 217.10 | 0.00 | - | 1 | 5 | 54.21% |
| NOW240920C00520000 | 2023-11-30 12:03PM EDT | 520.00 | 199.92 | 214.70 | 221.00 | 0.00 | - | - | 1 | 79.62% |
| NOW240920C00540000 | 2024-02-09 3:24PM EDT | 540.00 | 296.50 | 238.50 | 250.40 | 0.00 | - | - | 1 | 115.18% |
| NOW240920C00550000 | 2024-05-29 1:01PM EDT | 550.00 | 195.00 | 160.90 | 171.40 | 0.00 | - | 2 | 2 | 53.99% |
| NOW240920C00560000 | 2024-06-03 2:24PM EDT | 560.00 | 113.40 | 152.20 | 160.20 | 0.00 | - | 1 | 7 | 50.11% |
| NOW240920C00570000 | 2024-06-04 10:45AM EDT | 570.00 | 120.45 | 144.00 | 151.70 | 0.00 | - | 4 | 7 | 49.07% |
| NOW240920C00580000 | 2024-03-28 10:16AM EDT | 580.00 | 208.80 | 164.60 | 170.10 | 0.00 | - | 1 | 0 | 69.41% |
| NOW240920C00590000 | 2024-04-26 12:31PM EDT | 590.00 | 164.80 | 159.70 | 170.50 | 0.00 | - | 2 | 3 | 72.61% |
| NOW240920C00600000 | 2024-06-05 2:12PM EDT | 600.00 | 119.48 | 119.10 | 123.50 | 0.00 | - | 1 | 27 | 42.98% |
| NOW240920C00610000 | 2024-06-04 3:19PM EDT | 610.00 | 88.10 | 110.90 | 115.40 | 0.00 | - | 1 | 1 | 42.02% |
| NOW240920C00620000 | 2024-06-05 1:32PM EDT | 620.00 | 102.78 | 103.40 | 107.40 | 0.00 | - | 11 | 12 | 41.03% |
| NOW240920C00630000 | 2024-06-05 3:48PM EDT | 630.00 | 99.84 | 95.50 | 99.70 | 0.00 | - | 8 | 14 | 40.14% |
| NOW240920C00640000 | 2024-06-05 3:04PM EDT | 640.00 | 91.95 | 88.90 | 93.20 | 0.00 | - | 2 | 12 | 40.04% |
| NOW240920C00650000 | 2024-06-07 10:09AM EDT | 650.00 | 78.90 | 82.20 | 84.80 | -6.55 | -7.67% | 3 | 29 | 38.34% |
| NOW240920C00660000 | 2024-06-07 1:21PM EDT | 660.00 | 77.46 | 75.70 | 78.00 | -1.05 | -1.34% | 2 | 26 | 37.69% |
| NOW240920C00670000 | 2024-06-05 11:42AM EDT | 670.00 | 64.25 | 69.20 | 71.70 | -1.75 | -2.65% | 2 | 135 | 37.22% |
| NOW240920C00680000 | 2024-06-07 9:41AM EDT | 680.00 | 58.69 | 63.10 | 65.60 | -6.50 | -9.97% | 1 | 502 | 36.71% |
| NOW240920C00690000 | 2024-06-07 1:06PM EDT | 690.00 | 59.00 | 57.80 | 59.50 | -2.30 | -3.75% | 6 | 43 | 36.02% |
| NOW240920C00700000 | 2024-06-07 1:48PM EDT | 700.00 | 55.20 | 52.70 | 54.10 | +1.08 | +2.00% | 7 | 126 | 35.61% |
| NOW240920C00710000 | 2024-06-07 12:06PM EDT | 710.00 | 48.20 | 47.90 | 49.00 | -0.90 | -1.83% | 9 | 75 | 35.21% |
| NOW240920C00720000 | 2024-06-07 10:30AM EDT | 720.00 | 41.50 | 43.20 | 44.30 | -2.75 | -6.21% | 9 | 55 | 34.89% |
| NOW240920C00730000 | 2024-06-07 10:59AM EDT | 730.00 | 38.40 | 38.70 | 39.80 | -0.40 | -1.03% | 2 | 45 | 34.51% |
| NOW240920C00740000 | 2024-06-06 1:28PM EDT | 740.00 | 35.40 | 34.60 | 36.40 | 0.00 | - | 3 | 346 | 34.67% |
| NOW240920C00750000 | 2024-06-07 1:39PM EDT | 750.00 | 32.30 | 30.70 | 32.40 | +0.21 | +0.65% | 3 | 101 | 34.25% |
| NOW240920C00760000 | 2024-06-07 3:19PM EDT | 760.00 | 28.05 | 27.40 | 28.80 | +0.15 | +0.54% | 3 | 485 | 33.90% |
| NOW240920C00770000 | 2024-06-07 11:04AM EDT | 770.00 | 24.17 | 24.30 | 25.50 | +7.00 | +40.77% | 1 | 510 | 33.57% |
| NOW240920C00780000 | 2024-06-07 3:08PM EDT | 780.00 | 22.40 | 21.50 | 22.50 | -0.40 | -1.75% | 8 | 56 | 33.27% |
| NOW240920C00790000 | 2024-06-06 10:59AM EDT | 790.00 | 23.40 | 18.30 | 20.00 | 0.00 | - | 1 | 23 | 33.16% |
| NOW240920C00800000 | 2024-06-07 11:54AM EDT | 800.00 | 17.22 | 16.50 | 17.70 | -0.78 | -4.33% | 5 | 157 | 33.03% |
| NOW240920C00810000 | 2024-06-04 3:41PM EDT | 810.00 | 9.95 | 14.60 | 15.60 | 0.00 | - | 3 | 34 | 32.88% |
| NOW240920C00820000 | 2024-05-30 1:34PM EDT | 820.00 | 7.20 | 12.70 | 13.80 | 0.00 | - | 1 | 38 | 32.83% |
| NOW240920C00830000 | 2024-06-03 9:57AM EDT | 830.00 | 6.05 | 11.00 | 12.00 | 0.00 | - | 1 | 44 | 32.60% |
| NOW240920C00840000 | 2024-06-06 10:36AM EDT | 840.00 | 12.34 | 9.60 | 10.60 | 0.00 | - | 5 | 40 | 32.60% |
| NOW240920C00860000 | 2024-06-05 3:47PM EDT | 860.00 | 8.20 | 7.50 | 8.20 | 0.00 | - | 5 | 68 | 32.56% |
| NOW240920C00880000 | 2024-06-07 12:29PM EDT | 880.00 | 5.94 | 5.50 | 6.20 | -0.26 | -4.19% | 1 | 71 | 32.39% |
| NOW240920C00900000 | 2024-06-06 3:49PM EDT | 900.00 | 4.95 | 4.20 | 4.70 | 0.00 | - | 9 | 79 | 32.33% |
| NOW240920C00920000 | 2024-06-05 3:17PM EDT | 920.00 | 3.65 | 3.20 | 4.20 | 0.00 | - | 57 | 63 | 33.52% |
| NOW240920C00940000 | 2024-05-30 11:52AM EDT | 940.00 | 1.70 | 2.40 | 3.00 | 0.00 | - | 3 | 20 | 33.05% |
| NOW240920C00960000 | 2024-06-03 12:38PM EDT | 960.00 | 1.39 | 1.00 | 3.10 | 0.00 | - | 1 | 23 | 35.09% |
| NOW240920C00980000 | 2024-06-05 2:41PM EDT | 980.00 | 2.05 | 0.65 | 2.70 | 0.00 | - | 1 | 46 | 35.88% |
| NOW240920C01000000 | 2024-06-06 10:09AM EDT | 1,000.00 | 2.75 | 0.45 | 2.45 | 0.00 | - | 8 | 232 | 36.89% |
| NOW240920C01020000 | 2024-05-31 1:42PM EDT | 1,020.00 | 0.80 | 0.15 | 2.20 | 0.00 | - | 5 | 125 | 37.77% |
| NOW240920C01040000 | 2024-06-06 3:13PM EDT | 1,040.00 | 1.15 | 0.75 | 0.00 | 0.00 | - | 12 | 29 | 12.50% |
| NOW240920C01060000 | 2024-06-06 3:13PM EDT | 1,060.00 | 0.95 | 0.10 | 1.90 | 0.00 | - | 6 | 82 | 39.82% |
| NOW240920C01080000 | 2024-05-24 10:15AM EDT | 1,080.00 | 0.50 | 0.20 | 1.75 | 0.00 | - | 1 | 1 | 40.71% |
| NOW240920C01100000 | 2024-05-30 9:36AM EDT | 1,100.00 | 0.70 | 0.15 | 1.65 | 0.00 | - | 20 | 48 | 41.71% |
| NOW240920C01120000 | 2024-05-30 3:59PM EDT | 1,120.00 | 0.55 | 0.05 | 1.60 | 0.00 | - | 4 | 4 | 42.85% |
| NOW240920C01140000 | 2024-04-02 9:41AM EDT | 1,140.00 | 4.50 | 0.25 | 1.50 | 0.00 | - | 1 | 9 | 43.73% |
| NOW240920C01160000 | 2024-05-30 9:37AM EDT | 1,160.00 | 0.40 | 0.05 | 1.45 | 0.00 | - | 1 | 2 | 44.77% |
| NOW240920C01180000 | 2024-05-30 9:35AM EDT | 1,180.00 | 0.40 | 0.05 | 0.00 | 0.00 | - | 2 | 18 | 12.50% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240920P00330000 | 2024-05-30 1:22PM EDT | 330.00 | 0.19 | 0.00 | 1.15 | 0.00 | - | 1 | 33 | 60.86% |
| NOW240920P00340000 | 2024-04-05 1:36PM EDT | 340.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 60.74% |
| NOW240920P00350000 | 2024-04-12 12:48PM EDT | 350.00 | 1.00 | 0.15 | 1.55 | 0.00 | - | 2 | 2 | 59.55% |
| NOW240920P00360000 | 2024-05-22 9:36AM EDT | 360.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 25.00% |
| NOW240920P00370000 | 2024-05-31 12:20PM EDT | 370.00 | 0.76 | 0.00 | 2.25 | 0.00 | - | 6 | 10 | 57.53% |
| NOW240920P00380000 | 2024-05-22 9:36AM EDT | 380.00 | 1.02 | 0.00 | 1.70 | 0.00 | - | 1 | 43 | 53.13% |
| NOW240920P00390000 | 2024-04-22 9:30AM EDT | 390.00 | 2.41 | 0.00 | 10.00 | 0.00 | - | 1 | 3 | 69.90% |
| NOW240920P00400000 | 2024-05-30 9:30AM EDT | 400.00 | 0.75 | 0.05 | 2.75 | 0.00 | - | 1 | 22 | 53.00% |
| NOW240920P00410000 | 2024-04-25 11:55AM EDT | 410.00 | 1.35 | 0.00 | 1.50 | 0.00 | - | - | 2 | 51.51% |
| NOW240920P00420000 | 2024-03-04 10:30AM EDT | 420.00 | 1.72 | 0.80 | 2.75 | 0.00 | - | 10 | 20 | 50.90% |
| NOW240920P00430000 | 2024-04-22 9:30AM EDT | 430.00 | 3.60 | 0.00 | 10.00 | 0.00 | - | 4 | 3 | 59.96% |
| NOW240920P00440000 | 2024-04-22 9:30AM EDT | 440.00 | 3.95 | 0.00 | 10.00 | 0.00 | - | 1 | 0 | 57.60% |
| NOW240920P00450000 | 2024-06-05 9:49AM EDT | 450.00 | 1.41 | 0.15 | 2.05 | 0.00 | - | 1 | 15 | 46.07% |
| NOW240920P00460000 | 2024-06-06 3:29PM EDT | 460.00 | 1.10 | 0.45 | 1.95 | 0.00 | - | 5 | 13 | 43.70% |
| NOW240920P00470000 | 2024-05-31 9:36AM EDT | 470.00 | 3.39 | 0.50 | 2.40 | 0.00 | - | 1 | 46 | 43.46% |
| NOW240920P00480000 | 2024-06-06 11:00AM EDT | 480.00 | 1.65 | 0.00 | 2.65 | 0.00 | - | 2 | 107 | 42.33% |
| NOW240920P00490000 | 2024-06-04 10:58AM EDT | 490.00 | 3.40 | 1.05 | 2.95 | 0.00 | - | 1 | 9 | 41.30% |
| NOW240920P00500000 | 2024-05-31 10:25AM EDT | 500.00 | 5.15 | 1.35 | 3.30 | 0.00 | - | 2 | 686 | 40.31% |
| NOW240920P00510000 | 2024-05-30 3:50PM EDT | 510.00 | 6.90 | 1.75 | 3.70 | 0.00 | - | 2 | 12 | 39.36% |
| NOW240920P00520000 | 2024-06-05 3:38PM EDT | 520.00 | 3.10 | 2.40 | 3.80 | 0.00 | - | 26 | 73 | 37.64% |
| NOW240920P00530000 | 2024-06-05 3:39PM EDT | 530.00 | 3.50 | 2.95 | 4.30 | 0.00 | - | 2 | 25 | 36.77% |
| NOW240920P00540000 | 2024-05-31 12:37PM EDT | 540.00 | 10.40 | 3.70 | 4.40 | 0.00 | - | 1 | 49 | 35.02% |
| NOW240920P00550000 | 2024-06-07 9:57AM EDT | 550.00 | 5.05 | 4.40 | 4.90 | -0.25 | -4.72% | 3 | 76 | 34.00% |
| NOW240920P00560000 | 2024-06-05 3:13PM EDT | 560.00 | 5.70 | 5.10 | 6.10 | 0.00 | - | 12 | 18 | 34.03% |
| NOW240920P00570000 | 2024-06-06 10:20AM EDT | 570.00 | 6.22 | 6.20 | 7.30 | 0.00 | - | 2 | 18 | 33.76% |
| NOW240920P00580000 | 2024-06-05 3:17PM EDT | 580.00 | 7.70 | 7.10 | 8.70 | 0.00 | - | 2 | 33 | 33.52% |
| NOW240920P00590000 | 2024-06-05 3:19PM EDT | 590.00 | 9.00 | 8.60 | 9.70 | 0.00 | - | 1 | 40 | 32.58% |
| NOW240920P00600000 | 2024-06-07 9:57AM EDT | 600.00 | 11.30 | 10.10 | 11.10 | +0.77 | +7.31% | 1 | 435 | 31.95% |
| NOW240920P00610000 | 2024-06-06 1:18PM EDT | 610.00 | 12.55 | 11.20 | 12.80 | 0.00 | - | 1 | 309 | 31.45% |
| NOW240920P00620000 | 2024-06-07 3:18PM EDT | 620.00 | 14.15 | 14.00 | 16.10 | -0.50 | -3.41% | 5 | 280 | 32.22% |
| NOW240920P00630000 | 2024-06-07 11:04AM EDT | 630.00 | 17.06 | 16.30 | 17.30 | +0.42 | +2.52% | 1 | 195 | 30.82% |
| NOW240920P00640000 | 2024-06-06 1:18PM EDT | 640.00 | 19.45 | 18.70 | 19.70 | 0.00 | - | 1 | 136 | 30.30% |
| NOW240920P00650000 | 2024-06-07 12:15PM EDT | 650.00 | 22.91 | 21.70 | 22.60 | +0.36 | +1.60% | 1 | 285 | 29.97% |
| NOW240920P00660000 | 2024-06-07 2:45PM EDT | 660.00 | 24.40 | 24.90 | 26.10 | +0.82 | +3.48% | 5 | 156 | 29.84% |
| NOW240920P00670000 | 2024-06-06 10:10AM EDT | 670.00 | 28.50 | 28.40 | 29.90 | 0.00 | - | 1 | 131 | 29.69% |
| NOW240920P00680000 | 2024-06-06 2:17PM EDT | 680.00 | 33.17 | 32.20 | 33.90 | 0.00 | - | 6 | 290 | 29.43% |
| NOW240920P00690000 | 2024-06-04 3:47PM EDT | 690.00 | 51.00 | 36.50 | 37.70 | 0.00 | - | 1 | 32 | 28.80% |
| NOW240920P00700000 | 2024-06-07 2:44PM EDT | 700.00 | 41.40 | 41.40 | 42.90 | -3.60 | -8.00% | 3 | 207 | 28.88% |
| NOW240920P00710000 | 2024-06-05 3:05PM EDT | 710.00 | 47.30 | 46.60 | 47.80 | 0.00 | - | 46 | 271 | 28.51% |
| NOW240920P00720000 | 2024-06-05 3:44PM EDT | 720.00 | 51.60 | 51.90 | 53.20 | 0.00 | - | 2 | 69 | 28.24% |
| NOW240920P00730000 | 2024-06-06 10:22AM EDT | 730.00 | 54.25 | 57.40 | 58.90 | 0.00 | - | 1 | 98 | 27.92% |
| NOW240920P00740000 | 2024-05-29 3:56PM EDT | 740.00 | 49.15 | 62.80 | 65.20 | 0.00 | - | 2 | 62 | 27.78% |
| NOW240920P00750000 | 2024-06-06 10:33AM EDT | 750.00 | 65.41 | 67.80 | 71.30 | 0.00 | - | 2 | 61 | 27.24% |
| NOW240920P00760000 | 2024-05-24 2:14PM EDT | 760.00 | 53.70 | 75.50 | 80.00 | 0.00 | - | 1 | 37 | 28.37% |
| NOW240920P00770000 | 2024-05-30 10:03AM EDT | 770.00 | 110.35 | 81.00 | 86.20 | 0.00 | - | 1 | 43 | 27.43% |
| NOW240920P00780000 | 2024-05-30 10:03AM EDT | 780.00 | 118.40 | 87.50 | 94.70 | 0.00 | - | 1 | 85 | 28.05% |
| NOW240920P00790000 | 2024-05-30 9:43AM EDT | 790.00 | 120.00 | 95.70 | 101.30 | 0.00 | - | 1 | 116 | 26.88% |
| NOW240920P00800000 | 2024-05-31 10:01AM EDT | 800.00 | 158.17 | 105.60 | 110.00 | 0.00 | - | 1 | 12 | 27.29% |
| NOW240920P00810000 | 2024-05-22 12:00PM EDT | 810.00 | 61.80 | 111.90 | 116.50 | 0.00 | - | 3 | 4 | 25.27% |
| NOW240920P00820000 | 2024-05-24 1:32PM EDT | 820.00 | 89.00 | 122.00 | 127.10 | 0.00 | - | 1 | 4 | 27.31% |
| NOW240920P00830000 | 2024-01-24 11:53AM EDT | 830.00 | 99.30 | 93.30 | 97.30 | 0.00 | - | - | 2 | 0.00% |
| NOW240920P00840000 | 2024-04-12 10:55AM EDT | 840.00 | 107.20 | 116.50 | 123.20 | 0.00 | - | 6 | 9 | 0.00% |
| NOW240920P00860000 | 2024-02-09 2:15PM EDT | 860.00 | 92.40 | 127.50 | 135.60 | 0.00 | - | 8 | 8 | 0.00% |
| NOW240920P00880000 | 2024-05-31 1:04PM EDT | 880.00 | 237.90 | 173.20 | 182.60 | 0.00 | - | 1 | 0 | 28.51% |
| NOW240920P00980000 | 2024-04-25 3:45PM EDT | 980.00 | 268.27 | 234.50 | 249.00 | 0.00 | - | 40 | 0 | 0.00% |
| NOW240920P01000000 | 2023-12-27 11:26AM EDT | 1,000.00 | 299.24 | 226.00 | 238.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.