ServiceNow, Inc. (NOW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW241115C00460000 | 2024-03-13 9:30AM EDT | 460.00 | 361.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NOW241115C00580000 | 2024-05-30 1:01PM EDT | 580.00 | 102.00 | 112.70 | 118.00 | -16.90 | -14.21% | 1 | 82 | 43.93% |
| NOW241115C00600000 | 2024-05-30 11:38AM EDT | 600.00 | 98.28 | 99.10 | 104.00 | -5.97 | -5.73% | 2 | 7 | 42.48% |
| NOW241115C00620000 | 2024-05-30 10:19AM EDT | 620.00 | 95.00 | 86.80 | 90.40 | 0.00 | - | 1 | 2 | 40.87% |
| NOW241115C00640000 | 2024-05-30 2:34PM EDT | 640.00 | 73.50 | 75.40 | 79.20 | 0.00 | - | 5 | 5 | 40.24% |
| NOW241115C00650000 | 2024-05-31 3:38PM EDT | 650.00 | 68.49 | 70.30 | 73.70 | +3.33 | +5.11% | 3 | 6 | 39.79% |
| NOW241115C00660000 | 2024-05-30 3:38PM EDT | 660.00 | 59.20 | 65.20 | 68.50 | 0.00 | - | 35 | 32 | 39.40% |
| NOW241115C00670000 | 2024-05-30 2:40PM EDT | 670.00 | 53.35 | 60.10 | 63.20 | -4.57 | -7.89% | 1 | 7 | 38.83% |
| NOW241115C00680000 | 2024-05-31 10:36AM EDT | 680.00 | 49.30 | 55.50 | 58.10 | -9.97 | -16.82% | 20 | 7 | 38.25% |
| NOW241115C00690000 | 2024-05-31 12:11PM EDT | 690.00 | 47.40 | 51.20 | 53.90 | -53.00 | -52.79% | 15 | 8 | 38.06% |
| NOW241115C00700000 | 2024-05-31 1:30PM EDT | 700.00 | 43.00 | 47.10 | 49.80 | -8.00 | -15.69% | 19 | 19 | 37.80% |
| NOW241115C00710000 | 2024-05-31 12:39PM EDT | 710.00 | 38.30 | 43.50 | 47.90 | -41.47 | -51.99% | 7 | 2 | 38.68% |
| NOW241115C00720000 | 2024-05-31 12:11PM EDT | 720.00 | 36.50 | 39.80 | 42.00 | -45.30 | -55.38% | 5 | 23 | 37.15% |
| NOW241115C00730000 | 2024-05-31 3:38PM EDT | 730.00 | 34.98 | 36.50 | 38.60 | -3.56 | -9.24% | 53 | 9 | 36.93% |
| NOW241115C00740000 | 2024-05-30 10:19AM EDT | 740.00 | 29.30 | 33.30 | 35.20 | -9.30 | -24.09% | 1 | 38 | 36.59% |
| NOW241115C00750000 | 2024-05-31 12:54PM EDT | 750.00 | 27.20 | 30.50 | 32.00 | -2.40 | -8.11% | 20 | 185 | 36.24% |
| NOW241115C00760000 | 2024-05-30 2:10PM EDT | 760.00 | 26.00 | 27.60 | 29.40 | 0.00 | - | 4 | 39 | 36.15% |
| NOW241115C00770000 | 2024-05-30 12:01PM EDT | 770.00 | 24.52 | 25.10 | 27.00 | -3.52 | -12.55% | 1 | 64 | 36.08% |
| NOW241115C00780000 | 2024-05-30 11:15AM EDT | 780.00 | 24.74 | 22.60 | 24.60 | 0.00 | - | 1 | 25 | 35.90% |
| NOW241115C00790000 | 2024-05-31 10:39AM EDT | 790.00 | 17.90 | 20.50 | 22.50 | -4.58 | -20.37% | 5 | 15 | 35.81% |
| NOW241115C00800000 | 2024-05-31 11:38AM EDT | 800.00 | 16.98 | 18.40 | 20.60 | -2.32 | -12.02% | 10 | 46 | 35.75% |
| NOW241115C00810000 | 2024-05-30 12:10PM EDT | 810.00 | 18.70 | 16.30 | 18.80 | 0.00 | - | 8 | 27 | 35.67% |
| NOW241115C00820000 | 2024-05-21 12:01PM EDT | 820.00 | 59.30 | 14.80 | 16.80 | 0.00 | - | 1 | 14 | 35.33% |
| NOW241115C00830000 | 2024-05-29 10:26AM EDT | 830.00 | 37.40 | 13.20 | 15.20 | 0.00 | - | 2 | 11 | 35.18% |
| NOW241115C00840000 | 2024-05-30 1:16PM EDT | 840.00 | 13.50 | 11.80 | 13.90 | 0.00 | - | 2 | 10 | 35.19% |
| NOW241115C00850000 | 2024-05-30 3:36PM EDT | 850.00 | 10.00 | 10.50 | 12.80 | 0.00 | - | 7 | 18 | 35.28% |
| NOW241115C00860000 | 2024-05-24 1:53PM EDT | 860.00 | 31.52 | 9.60 | 11.10 | 0.00 | - | 1 | 20 | 34.73% |
| NOW241115C00870000 | 2024-05-30 11:38AM EDT | 870.00 | 10.25 | 8.40 | 10.30 | 0.00 | - | 2 | 2 | 34.92% |
| NOW241115C00880000 | 2024-05-30 11:49AM EDT | 880.00 | 9.70 | 7.40 | 9.10 | 0.00 | - | 155 | 130 | 34.63% |
| NOW241115C00890000 | 2024-05-09 2:41PM EDT | 890.00 | 21.95 | 6.70 | 8.30 | 0.00 | - | 1 | 10 | 34.66% |
| NOW241115C00900000 | 2024-05-30 12:28PM EDT | 900.00 | 7.24 | 6.10 | 7.40 | 0.00 | - | 5 | 10 | 34.49% |
| NOW241115C00910000 | 2024-05-10 12:38PM EDT | 910.00 | 20.20 | 5.60 | 7.20 | 0.00 | - | 3 | 18 | 35.10% |
| NOW241115C00920000 | 2024-05-10 1:44PM EDT | 920.00 | 18.30 | 4.70 | 9.60 | 0.00 | - | - | 1 | 38.72% |
| NOW241115C00930000 | 2024-05-30 1:26PM EDT | 930.00 | 4.99 | 4.00 | 5.40 | 0.00 | - | 2 | 2 | 34.33% |
| NOW241115C00940000 | 2024-05-24 10:51AM EDT | 940.00 | 15.34 | 3.80 | 5.00 | 0.00 | - | 2 | 12 | 34.50% |
| NOW241115C00960000 | 2024-04-18 3:12PM EDT | 960.00 | 21.80 | 16.40 | 18.70 | 0.00 | - | - | 2 | 50.91% |
| NOW241115C01000000 | 2024-05-30 1:40PM EDT | 1,000.00 | 3.80 | 1.50 | 3.10 | +1.42 | +59.66% | 8 | 59 | 35.32% |
| NOW241115C01040000 | 2024-05-14 1:32PM EDT | 1,040.00 | 5.20 | 0.85 | 2.55 | 0.00 | - | 1 | 6 | 36.56% |
| NOW241115C01080000 | 2024-05-30 3:43PM EDT | 1,080.00 | 1.30 | 0.50 | 2.15 | 0.00 | - | 1 | 1 | 37.81% |
| NOW241115C01100000 | 2024-05-31 3:48PM EDT | 1,100.00 | 1.00 | 0.35 | 1.95 | -0.25 | -20.00% | 1 | 31 | 38.31% |
| NOW241115C01120000 | 2024-03-11 2:09PM EDT | 1,120.00 | 13.70 | 11.50 | 13.60 | 0.00 | - | 1 | 4 | 56.99% |
| NOW241115C01140000 | 2024-03-11 2:09PM EDT | 1,140.00 | 12.10 | 10.00 | 14.90 | 0.00 | - | 21 | 21 | 58.18% |
| NOW241115C01160000 | 2024-03-15 12:26PM EDT | 1,160.00 | 8.50 | 9.00 | 10.80 | 0.00 | - | 1 | 79 | 56.30% |
| NOW241115C01180000 | 2024-05-28 10:45AM EDT | 1,180.00 | 1.30 | 0.05 | 1.55 | 0.00 | - | 2 | 2 | 41.00% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW241115P00350000 | 2024-05-30 2:02PM EDT | 350.00 | 1.03 | 0.45 | 1.95 | 0.00 | - | 1 | 1 | 49.82% |
| NOW241115P00380000 | 2024-05-30 3:30PM EDT | 380.00 | 1.90 | 1.00 | 2.60 | 0.00 | - | 8 | 51 | 46.44% |
| NOW241115P00390000 | 2024-03-05 3:40PM EDT | 390.00 | 4.60 | 1.80 | 4.00 | 0.00 | - | - | 2 | 48.57% |
| NOW241115P00400000 | 2024-04-12 1:14PM EDT | 400.00 | 2.99 | 0.90 | 2.30 | 0.00 | - | 4 | 2 | 41.68% |
| NOW241115P00420000 | 2024-05-31 10:45AM EDT | 420.00 | 3.63 | 2.25 | 4.00 | +1.15 | +46.37% | 5 | 13 | 42.71% |
| NOW241115P00440000 | 2024-05-17 9:30AM EDT | 440.00 | 1.55 | 3.10 | 5.00 | 0.00 | - | 1 | 2 | 41.06% |
| NOW241115P00450000 | 2024-05-30 3:24PM EDT | 450.00 | 5.40 | 3.80 | 5.30 | 0.00 | - | 23 | 28 | 39.74% |
| NOW241115P00460000 | 2024-04-25 9:45AM EDT | 460.00 | 7.22 | 1.85 | 2.65 | 0.00 | - | - | 10 | 32.38% |
| NOW241115P00470000 | 2024-05-30 1:46PM EDT | 470.00 | 6.70 | 2.30 | 6.80 | 0.00 | - | 1 | 11 | 38.46% |
| NOW241115P00480000 | 2024-05-30 9:59AM EDT | 480.00 | 6.00 | 6.00 | 8.00 | 0.00 | - | 10 | 10 | 38.29% |
| NOW241115P00490000 | 2024-05-17 9:30AM EDT | 490.00 | 2.95 | 7.10 | 9.00 | 0.00 | - | 1 | 0 | 37.67% |
| NOW241115P00500000 | 2024-05-30 3:21PM EDT | 500.00 | 10.50 | 8.10 | 9.90 | 0.00 | - | 5 | 5 | 36.81% |
| NOW241115P00520000 | 2024-05-30 3:23PM EDT | 520.00 | 13.55 | 10.90 | 12.70 | 0.00 | - | 14 | 26 | 35.86% |
| NOW241115P00540000 | 2024-05-30 3:18PM EDT | 540.00 | 17.21 | 13.60 | 16.00 | 0.00 | - | 10 | 8 | 34.84% |
| NOW241115P00560000 | 2024-05-31 2:03PM EDT | 560.00 | 21.50 | 18.20 | 19.60 | +13.12 | +156.56% | 20 | 20 | 33.55% |
| NOW241115P00580000 | 2024-05-31 2:10PM EDT | 580.00 | 27.10 | 23.30 | 25.20 | -0.06 | -0.22% | 92 | 22 | 33.20% |
| NOW241115P00600000 | 2024-05-31 9:37AM EDT | 600.00 | 32.10 | 28.00 | 31.20 | -3.37 | -9.50% | 3 | 168 | 32.45% |
| NOW241115P00620000 | 2024-05-30 3:44PM EDT | 620.00 | 40.79 | 35.50 | 38.20 | -2.41 | -5.58% | 4 | 37 | 31.73% |
| NOW241115P00630000 | 2024-05-31 12:58PM EDT | 630.00 | 46.60 | 38.90 | 42.30 | +0.20 | +0.43% | 3 | 11 | 31.49% |
| NOW241115P00640000 | 2024-05-31 1:57PM EDT | 640.00 | 51.00 | 40.50 | 46.10 | +8.20 | +19.16% | 3 | 15 | 30.92% |
| NOW241115P00650000 | 2024-05-30 11:49AM EDT | 650.00 | 53.82 | 48.00 | 50.60 | +6.57 | +13.90% | 1 | 16 | 30.59% |
| NOW241115P00660000 | 2024-05-30 11:40AM EDT | 660.00 | 52.00 | 52.50 | 55.40 | 0.00 | - | 1 | 53 | 30.28% |
| NOW241115P00670000 | 2024-05-30 9:39AM EDT | 670.00 | 50.18 | 56.10 | 60.50 | 0.00 | - | 1 | 58 | 29.97% |
| NOW241115P00680000 | 2024-05-23 3:05PM EDT | 680.00 | 28.62 | 63.10 | 65.90 | 0.00 | - | 3 | 24 | 29.68% |
| NOW241115P00690000 | 2024-05-31 10:09AM EDT | 690.00 | 77.50 | 68.40 | 71.40 | +40.53 | +109.63% | 1 | 19 | 29.27% |
| NOW241115P00700000 | 2024-05-30 9:30AM EDT | 700.00 | 59.00 | 73.00 | 77.90 | 0.00 | - | 1 | 14 | 29.28% |
| NOW241115P00710000 | 2024-05-31 10:21AM EDT | 710.00 | 88.70 | 80.50 | 84.40 | +0.15 | +0.17% | 3 | 26 | 29.13% |
| NOW241115P00720000 | 2024-05-30 10:22AM EDT | 720.00 | 84.70 | 84.40 | 91.50 | 0.00 | - | 5 | 9 | 29.19% |
| NOW241115P00730000 | 2024-05-31 2:40PM EDT | 730.00 | 103.50 | 93.40 | 98.30 | +48.90 | +89.56% | 4 | 61 | 28.91% |
| NOW241115P00740000 | 2024-05-29 10:35AM EDT | 740.00 | 58.80 | 97.80 | 104.90 | 0.00 | - | 1 | 50 | 28.34% |
| NOW241115P00750000 | 2024-05-30 10:02AM EDT | 750.00 | 102.15 | 107.40 | 112.70 | 0.00 | - | 2 | 30 | 28.39% |
| NOW241115P00760000 | 2024-05-31 10:19AM EDT | 760.00 | 122.00 | 114.60 | 120.80 | +52.90 | +76.56% | 1 | 116 | 28.50% |
| NOW241115P00770000 | 2024-05-30 11:37AM EDT | 770.00 | 122.85 | 119.10 | 128.20 | 0.00 | - | 1 | 74 | 27.97% |
| NOW241115P00780000 | 2024-05-29 10:11AM EDT | 780.00 | 81.00 | 127.40 | 136.00 | 0.00 | - | 6 | 144 | 27.56% |
| NOW241115P00790000 | 2024-05-23 1:05PM EDT | 790.00 | 68.60 | 138.60 | 144.80 | 0.00 | - | 8 | 46 | 27.79% |
| NOW241115P00800000 | 2024-05-23 12:28PM EDT | 800.00 | 72.90 | 146.50 | 153.10 | 0.00 | - | 8 | 34 | 27.48% |
| NOW241115P00810000 | 2024-05-22 1:08PM EDT | 810.00 | 74.60 | 150.80 | 160.80 | 0.00 | - | 7 | 18 | 26.38% |
| NOW241115P00820000 | 2024-05-24 10:04AM EDT | 820.00 | 102.78 | 162.10 | 170.40 | 0.00 | - | 1 | 4 | 27.00% |
| NOW241115P00850000 | 2024-05-14 1:11PM EDT | 850.00 | 140.60 | 187.00 | 201.00 | 0.00 | - | - | 1 | 30.60% |
| NOW241115P00860000 | 2024-04-19 2:45PM EDT | 860.00 | 166.50 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.