ServiceNow, Inc. (NOW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW250321C00500000 | 2024-05-31 9:59AM EDT | 500.00 | 184.45 | 253.90 | 263.10 | 0.00 | - | 9 | 9 | 51.21% |
| NOW250321C00560000 | 2024-04-25 11:15AM EDT | 560.00 | 198.00 | 216.20 | 227.80 | 0.00 | - | - | 1 | 53.74% |
| NOW250321C00570000 | 2024-06-13 9:51AM EDT | 570.00 | 196.37 | 195.80 | 206.80 | 0.00 | - | 1 | 1 | 48.98% |
| NOW250321C00580000 | 2024-05-31 9:30AM EDT | 580.00 | 135.40 | 187.70 | 199.20 | 0.00 | - | 2 | 2 | 48.32% |
| NOW250321C00600000 | 2024-05-30 3:12PM EDT | 600.00 | 119.45 | 173.80 | 183.90 | 0.00 | - | 1 | 1 | 46.82% |
| NOW250321C00640000 | 2024-05-31 10:26AM EDT | 640.00 | 97.45 | 146.30 | 155.40 | 0.00 | - | 1 | 6 | 44.34% |
| NOW250321C00650000 | 2024-06-14 10:49AM EDT | 650.00 | 142.00 | 139.40 | 148.20 | +17.00 | +13.60% | 3 | 5 | 43.58% |
| NOW250321C00660000 | 2024-06-12 2:20PM EDT | 660.00 | 135.21 | 134.50 | 141.80 | 0.00 | - | 1 | 3 | 43.12% |
| NOW250321C00670000 | 2024-06-04 12:38PM EDT | 670.00 | 90.75 | 128.20 | 135.70 | 0.00 | - | 1 | 7 | 42.74% |
| NOW250321C00680000 | 2024-05-13 11:19AM EDT | 680.00 | 131.40 | 119.70 | 124.20 | 0.00 | - | 1 | 4 | 40.03% |
| NOW250321C00690000 | 2024-06-11 2:20PM EDT | 690.00 | 109.40 | 115.00 | 123.40 | 0.00 | - | 2 | 4 | 41.78% |
| NOW250321C00700000 | 2024-05-31 10:37AM EDT | 700.00 | 66.00 | 109.80 | 117.70 | 0.00 | - | 1 | 40 | 41.40% |
| NOW250321C00710000 | 2024-05-30 3:12PM EDT | 710.00 | 65.30 | 104.80 | 111.40 | 0.00 | - | 2 | 11 | 40.73% |
| NOW250321C00720000 | 2024-06-05 9:51AM EDT | 720.00 | 76.80 | 99.50 | 107.90 | 0.00 | - | 2 | 37 | 41.13% |
| NOW250321C00740000 | 2024-06-13 10:04AM EDT | 740.00 | 91.51 | 89.40 | 96.40 | 0.00 | - | 1 | 102 | 39.95% |
| NOW250321C00760000 | 2024-06-05 9:53AM EDT | 760.00 | 60.90 | 79.20 | 88.00 | 0.00 | - | 1 | 3 | 39.78% |
| NOW250321C00780000 | 2024-06-06 12:58PM EDT | 780.00 | 66.70 | 71.40 | 78.40 | 0.00 | - | 4 | 16 | 38.92% |
| NOW250321C00800000 | 2024-06-11 2:23PM EDT | 800.00 | 60.00 | 62.60 | 71.30 | 0.00 | - | 1 | 39 | 38.81% |
| NOW250321C00820000 | 2024-06-06 1:00PM EDT | 820.00 | 52.70 | 55.30 | 64.00 | 0.00 | - | 2 | 37 | 38.41% |
| NOW250321C00840000 | 2024-06-04 1:25PM EDT | 840.00 | 31.75 | 49.60 | 57.10 | 0.00 | - | 3 | 23 | 37.96% |
| NOW250321C00860000 | 2024-05-31 12:19PM EDT | 860.00 | 24.00 | 43.10 | 50.20 | 0.00 | - | 1 | 17 | 37.29% |
| NOW250321C00880000 | 2024-05-30 10:14AM EDT | 880.00 | 23.00 | 38.70 | 43.80 | 0.00 | - | 1 | 12 | 36.61% |
| NOW250321C00900000 | 2024-06-14 1:33PM EDT | 900.00 | 36.88 | 34.20 | 38.60 | +9.08 | +32.66% | 1 | 31 | 36.22% |
| NOW250321C00920000 | 2024-06-13 11:08AM EDT | 920.00 | 30.09 | 29.50 | 34.30 | 0.00 | - | 1 | 21 | 36.03% |
| NOW250321C00940000 | 2024-05-14 1:33PM EDT | 940.00 | 30.60 | 24.10 | 26.30 | 0.00 | - | - | 10 | 33.82% |
| NOW250321C00960000 | 2024-06-06 12:15PM EDT | 960.00 | 20.90 | 21.90 | 28.00 | 0.00 | - | 4 | 14 | 36.24% |
| NOW250321C00980000 | 2024-04-30 12:47PM EDT | 980.00 | 22.52 | 5.90 | 15.00 | 0.00 | - | - | 0 | 30.43% |
| NOW250321C01000000 | 2024-06-13 3:32PM EDT | 1,000.00 | 15.89 | 17.00 | 20.80 | 0.00 | - | 10 | 24 | 35.28% |
| NOW250321C01020000 | 2024-04-25 10:19AM EDT | 1,020.00 | 22.20 | 17.70 | 21.40 | 0.00 | - | 10 | 10 | 36.97% |
| NOW250321C01040000 | 2024-04-19 1:24PM EDT | 1,040.00 | 23.89 | 0.00 | 0.00 | 0.00 | - | 20 | 10 | 6.25% |
| NOW250321C01100000 | 2024-06-05 3:24PM EDT | 1,100.00 | 8.00 | 6.70 | 12.80 | 0.00 | - | 1 | 11 | 36.17% |
| NOW250321C01120000 | 2024-04-29 10:39AM EDT | 1,120.00 | 12.75 | 8.20 | 10.60 | 0.00 | - | - | 1 | 35.49% |
| NOW250321C01140000 | 2024-06-13 3:23PM EDT | 1,140.00 | 5.99 | 5.90 | 8.80 | 0.00 | - | 1 | 4 | 34.92% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW250321P00350000 | 2024-05-07 12:11PM EDT | 350.00 | 3.32 | 0.50 | 8.40 | 0.00 | - | - | 12 | 50.52% |
| NOW250321P00370000 | 2024-05-07 12:11PM EDT | 370.00 | 3.77 | 0.00 | 9.00 | 0.00 | - | - | 12 | 55.23% |
| NOW250321P00440000 | 2024-05-14 12:53PM EDT | 440.00 | 6.30 | 1.25 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| NOW250321P00450000 | 2024-05-31 12:23PM EDT | 450.00 | 12.20 | 1.40 | 10.00 | 0.00 | - | 1 | 2 | 42.85% |
| NOW250321P00470000 | 2024-06-12 1:51PM EDT | 470.00 | 7.65 | 5.70 | 10.40 | 0.00 | - | 2 | 64 | 40.18% |
| NOW250321P00480000 | 2024-06-11 10:53AM EDT | 480.00 | 9.40 | 3.80 | 12.20 | 0.00 | - | 1 | 1 | 40.49% |
| NOW250321P00500000 | 2024-05-28 1:45PM EDT | 500.00 | 10.95 | 7.80 | 13.90 | 0.00 | - | 1 | 5 | 38.96% |
| NOW250321P00520000 | 2024-05-30 2:02PM EDT | 520.00 | 23.50 | 8.00 | 16.10 | 0.00 | - | 1 | 1 | 37.70% |
| NOW250321P00530000 | 2024-04-25 12:19PM EDT | 530.00 | 21.00 | 11.90 | 16.10 | 0.00 | - | - | 1 | 36.15% |
| NOW250321P00540000 | 2024-05-31 11:32AM EDT | 540.00 | 29.80 | 11.60 | 18.90 | 0.00 | - | 3 | 30 | 36.68% |
| NOW250321P00550000 | 2024-06-03 2:25PM EDT | 550.00 | 28.50 | 12.40 | 20.50 | 0.00 | - | 65 | 196 | 36.21% |
| NOW250321P00560000 | 2024-06-03 12:14PM EDT | 560.00 | 32.15 | 13.70 | 22.20 | 0.00 | - | 1 | 16 | 35.75% |
| NOW250321P00570000 | 2024-06-12 12:51PM EDT | 570.00 | 20.66 | 15.70 | 24.30 | 0.00 | - | 1 | 2 | 35.47% |
| NOW250321P00580000 | 2024-06-03 3:38PM EDT | 580.00 | 37.30 | 18.40 | 26.40 | 0.00 | - | 27 | 27 | 35.11% |
| NOW250321P00590000 | 2024-06-03 3:39PM EDT | 590.00 | 40.60 | 21.00 | 25.30 | 0.00 | - | 35 | 25 | 32.85% |
| NOW250321P00600000 | 2024-06-14 10:45AM EDT | 600.00 | 27.37 | 24.50 | 27.30 | -6.10 | -18.23% | 1 | 66 | 32.37% |
| NOW250321P00610000 | 2024-05-28 9:56AM EDT | 610.00 | 31.40 | 27.10 | 29.60 | 0.00 | - | 4 | 4 | 31.98% |
| NOW250321P00620000 | 2024-06-11 12:34PM EDT | 620.00 | 35.25 | 27.40 | 36.60 | 0.00 | - | 35 | 35 | 33.88% |
| NOW250321P00630000 | 2024-05-31 1:22PM EDT | 630.00 | 61.65 | 30.00 | 34.00 | 0.00 | - | 1 | 2 | 30.89% |
| NOW250321P00640000 | 2024-06-12 1:51PM EDT | 640.00 | 38.85 | 34.70 | 37.70 | 0.00 | - | 2 | 8 | 30.96% |
| NOW250321P00650000 | 2024-06-12 12:51PM EDT | 650.00 | 42.49 | 37.70 | 40.90 | 0.00 | - | 1 | 43 | 30.70% |
| NOW250321P00660000 | 2024-06-04 3:41PM EDT | 660.00 | 62.90 | 41.00 | 44.30 | 0.00 | - | 2 | 5 | 30.45% |
| NOW250321P00670000 | 2024-06-04 3:41PM EDT | 670.00 | 67.80 | 44.60 | 47.80 | 0.00 | - | 3 | 5 | 30.15% |
| NOW250321P00680000 | 2024-06-14 2:42PM EDT | 680.00 | 50.70 | 48.20 | 51.60 | -1.30 | -2.50% | 4 | 47 | 29.91% |
| NOW250321P00690000 | 2024-06-05 12:01PM EDT | 690.00 | 69.00 | 52.70 | 55.60 | 0.00 | - | 9 | 12 | 29.67% |
| NOW250321P00700000 | 2024-06-14 10:45AM EDT | 700.00 | 60.64 | 56.20 | 63.90 | -13.16 | -17.83% | 1 | 20 | 31.10% |
| NOW250321P00710000 | 2024-06-06 1:19PM EDT | 710.00 | 75.60 | 61.20 | 65.80 | 0.00 | - | 4 | 22 | 29.83% |
| NOW250321P00720000 | 2024-06-14 3:56PM EDT | 720.00 | 66.28 | 64.10 | 71.90 | -14.22 | -17.66% | 1 | 44 | 30.17% |
| NOW250321P00740000 | 2024-06-06 1:15PM EDT | 740.00 | 91.00 | 74.10 | 78.50 | 0.00 | - | 3 | 84 | 28.40% |
| NOW250321P00760000 | 2024-06-06 1:17PM EDT | 760.00 | 102.80 | 83.70 | 92.40 | 0.00 | - | 10 | 77 | 29.19% |
| NOW250321P00780000 | 2024-06-05 2:43PM EDT | 780.00 | 115.95 | 95.00 | 103.30 | 0.00 | - | 1 | 23 | 28.48% |
| NOW250321P00800000 | 2024-05-16 11:06AM EDT | 800.00 | 95.50 | 105.70 | 116.40 | 0.00 | - | - | 4 | 28.33% |
| NOW250321P00820000 | 2024-05-16 11:06AM EDT | 820.00 | 105.90 | 118.00 | 129.00 | 0.00 | - | 12 | 10 | 27.67% |
| NOW250321P00840000 | 2024-05-24 9:30AM EDT | 840.00 | 126.95 | 132.30 | 145.00 | 0.00 | - | 1 | 1 | 28.15% |
| NOW250321P01100000 | 2024-05-16 12:13PM EDT | 1,100.00 | 335.52 | 365.10 | 379.40 | 0.00 | - | - | 0 | 32.23% |
| NOW250321P01120000 | 2024-05-30 10:47AM EDT | 1,120.00 | 459.55 | 384.70 | 399.70 | 0.00 | - | 2 | 0 | 33.52% |
| NOW250321P01140000 | 2024-05-16 12:02PM EDT | 1,140.00 | 373.94 | 404.90 | 419.60 | 0.00 | - | 28 | 0 | 34.42% |
© 2024 Yahoo. All rights reserved.