ServiceNow, Inc. (NOW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW250620C00400000 | 2024-05-30 2:03PM EDT | 400.00 | 281.00 | 280.00 | 299.90 | 0.00 | - | 1 | 3 | 57.48% |
| NOW250620C00500000 | 2024-04-29 11:02AM EDT | 500.00 | 271.75 | 273.40 | 285.30 | 0.00 | - | - | 10 | 83.43% |
| NOW250620C00530000 | 2024-05-06 3:14PM EDT | 530.00 | 247.40 | 180.20 | 192.20 | 0.00 | - | 4 | 6 | 49.23% |
| NOW250620C00550000 | 2024-02-05 11:18AM EDT | 550.00 | 283.90 | 252.00 | 262.10 | 0.00 | - | 1 | 13 | 83.16% |
| NOW250620C00560000 | 2024-02-12 4:33PM EDT | 560.00 | 289.42 | 275.30 | 289.70 | 0.00 | - | - | 1 | 96.58% |
| NOW250620C00580000 | 2024-05-20 1:53PM EDT | 580.00 | 248.50 | 148.30 | 160.50 | 0.00 | - | 1 | 2 | 47.10% |
| NOW250620C00590000 | 2024-04-05 12:55PM EDT | 590.00 | 266.90 | 193.10 | 202.50 | 0.00 | - | 2 | 2 | 64.69% |
| NOW250620C00600000 | 2024-05-30 11:04AM EDT | 600.00 | 138.40 | 137.30 | 145.70 | -4.47 | -3.13% | 1 | 39 | 45.08% |
| NOW250620C00610000 | 2024-04-15 10:21AM EDT | 610.00 | 238.20 | 194.60 | 203.10 | 0.00 | - | 5 | 6 | 68.60% |
| NOW250620C00630000 | 2024-05-31 10:40AM EDT | 630.00 | 114.31 | 120.20 | 128.40 | -63.69 | -35.78% | 1 | 5 | 43.76% |
| NOW250620C00640000 | 2024-05-31 9:38AM EDT | 640.00 | 120.00 | 115.10 | 121.90 | +10.97 | +10.06% | 1 | 2 | 42.96% |
| NOW250620C00650000 | 2024-05-31 3:46PM EDT | 650.00 | 113.70 | 107.00 | 121.60 | +9.67 | +9.30% | 5 | 19 | 44.48% |
| NOW250620C00660000 | 2024-05-30 1:46PM EDT | 660.00 | 106.57 | 102.00 | 112.40 | 0.00 | - | 2 | 3 | 42.55% |
| NOW250620C00670000 | 2024-05-31 9:31AM EDT | 670.00 | 103.00 | 100.50 | 106.00 | +2.60 | +2.59% | 1 | 3 | 41.66% |
| NOW250620C00680000 | 2024-05-30 12:59PM EDT | 680.00 | 101.74 | 95.70 | 102.80 | 0.00 | - | 10 | 11 | 41.93% |
| NOW250620C00690000 | 2024-04-25 9:52AM EDT | 690.00 | 128.65 | 143.00 | 152.30 | 0.00 | - | 1 | 7 | 60.26% |
| NOW250620C00700000 | 2024-05-31 1:01PM EDT | 700.00 | 83.00 | 86.60 | 96.00 | 0.00 | - | 1 | 14 | 42.16% |
| NOW250620C00710000 | 2024-05-22 10:33AM EDT | 710.00 | 168.50 | 82.50 | 89.20 | 0.00 | - | 3 | 6 | 40.94% |
| NOW250620C00720000 | 2024-05-14 9:33AM EDT | 720.00 | 125.00 | 78.50 | 85.60 | 0.00 | - | 3 | 10 | 40.87% |
| NOW250620C00730000 | 2024-05-24 10:34AM EDT | 730.00 | 127.62 | 74.60 | 81.10 | 0.00 | - | 1 | 6 | 40.41% |
| NOW250620C00740000 | 2024-05-30 9:41AM EDT | 740.00 | 86.51 | 70.50 | 80.00 | 0.00 | - | 1 | 8 | 41.18% |
| NOW250620C00750000 | 2024-05-31 10:02AM EDT | 750.00 | 64.50 | 67.00 | 71.70 | -2.00 | -3.01% | 7 | 23 | 39.22% |
| NOW250620C00760000 | 2024-05-31 11:39AM EDT | 760.00 | 62.29 | 63.40 | 68.30 | -1.13 | -1.78% | 20 | 54 | 39.04% |
| NOW250620C00770000 | 2024-04-25 11:27AM EDT | 770.00 | 98.81 | 104.20 | 110.20 | 0.00 | - | 1 | 2 | 54.63% |
| NOW250620C00780000 | 2024-05-24 3:02PM EDT | 780.00 | 103.05 | 56.90 | 61.90 | 0.00 | - | 1 | 25 | 38.70% |
| NOW250620C00790000 | 2024-05-31 12:40PM EDT | 790.00 | 51.75 | 54.00 | 58.40 | -38.94 | -42.94% | 1 | 1 | 38.35% |
| NOW250620C00800000 | 2024-05-31 12:52PM EDT | 800.00 | 47.50 | 51.00 | 55.60 | -2.24 | -4.50% | 2 | 138 | 38.23% |
| NOW250620C00810000 | 2024-05-31 2:30PM EDT | 810.00 | 47.14 | 48.10 | 52.80 | -35.77 | -43.14% | 5 | 5 | 38.06% |
| NOW250620C00820000 | 2024-05-30 1:18PM EDT | 820.00 | 50.10 | 45.60 | 50.40 | 0.00 | - | 54 | 44 | 38.01% |
| NOW250620C00830000 | 2024-05-30 12:54PM EDT | 830.00 | 48.50 | 42.80 | 48.10 | 0.00 | - | 1 | 7 | 37.96% |
| NOW250620C00840000 | 2024-04-22 12:49PM EDT | 840.00 | 81.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NOW250620C00850000 | 2024-05-30 11:07AM EDT | 850.00 | 41.85 | 38.20 | 44.50 | 0.00 | - | 1 | 5 | 38.17% |
| NOW250620C00860000 | 2024-05-31 3:08PM EDT | 860.00 | 36.48 | 36.20 | 40.30 | -51.17 | -58.38% | 2 | 49 | 37.21% |
| NOW250620C00870000 | 2024-05-16 2:37PM EDT | 870.00 | 81.00 | 33.90 | 40.00 | 0.00 | - | 1 | 17 | 37.86% |
| NOW250620C00880000 | 2024-05-22 10:45AM EDT | 880.00 | 84.30 | 32.20 | 36.70 | 0.00 | - | 1 | 10 | 37.18% |
| NOW250620C00890000 | 2024-05-10 3:07PM EDT | 890.00 | 60.40 | 29.80 | 37.90 | 0.00 | - | 1 | 15 | 38.45% |
| NOW250620C00900000 | 2024-05-31 9:50AM EDT | 900.00 | 30.00 | 28.00 | 32.60 | -38.60 | -56.27% | 5 | 67 | 36.79% |
| NOW250620C00910000 | 2024-05-30 1:17PM EDT | 910.00 | 31.00 | 26.20 | 30.80 | 0.00 | - | 20 | 19 | 36.65% |
| NOW250620C00920000 | 2024-05-22 3:04PM EDT | 920.00 | 67.70 | 24.50 | 29.10 | 0.00 | - | 2 | 4 | 36.52% |
| NOW250620C00930000 | 2024-05-30 1:48PM EDT | 930.00 | 25.75 | 23.20 | 28.50 | 0.00 | - | 2 | 4 | 36.89% |
| NOW250620C00940000 | 2024-05-30 12:49PM EDT | 940.00 | 27.50 | 21.90 | 26.30 | 0.00 | - | 85 | 88 | 36.45% |
| NOW250620C00950000 | 2024-05-30 1:48PM EDT | 950.00 | 22.45 | 19.00 | 24.90 | 0.00 | - | 1 | 2 | 36.37% |
| NOW250620C00960000 | 2024-05-30 9:30AM EDT | 960.00 | 30.40 | 18.00 | 23.60 | 0.00 | - | 10 | 10 | 36.30% |
| NOW250620C00970000 | 2024-04-26 10:23AM EDT | 970.00 | 49.00 | 37.90 | 43.20 | 0.00 | - | 3 | 8 | 46.23% |
| NOW250620C00980000 | 2024-05-20 9:37AM EDT | 980.00 | 49.30 | 16.80 | 21.10 | 0.00 | - | 1 | 3 | 36.12% |
| NOW250620C00990000 | 2024-02-27 2:14PM EDT | 990.00 | 60.00 | 58.60 | 62.10 | 0.00 | - | 1 | 0 | 54.78% |
| NOW250620C01000000 | 2024-05-30 1:47PM EDT | 1,000.00 | 17.30 | 13.00 | 19.00 | 0.00 | - | 1 | 382 | 36.05% |
| NOW250620C01010000 | 2024-04-24 11:57AM EDT | 1,010.00 | 46.96 | 30.40 | 38.00 | 0.00 | - | 6 | 20 | 46.33% |
| NOW250620C01030000 | 2024-05-30 10:39AM EDT | 1,030.00 | 16.45 | 12.50 | 16.20 | 0.00 | - | 1 | 2 | 35.93% |
| NOW250620C01050000 | 2024-04-19 11:19AM EDT | 1,050.00 | 34.21 | 31.80 | 37.30 | 0.00 | - | 1 | 3 | 48.28% |
| NOW250620C01060000 | 2024-04-24 12:05PM EDT | 1,060.00 | 37.57 | 22.80 | 28.30 | 0.00 | - | 28 | 34 | 44.36% |
| NOW250620C01070000 | 2024-04-24 3:43PM EDT | 1,070.00 | 37.57 | 21.70 | 26.90 | 0.00 | - | 15 | 35 | 44.14% |
| NOW250620C01080000 | 2024-04-24 12:23PM EDT | 1,080.00 | 34.48 | 20.70 | 25.70 | 0.00 | - | 30 | 1 | 44.01% |
| NOW250620C01090000 | 2024-04-24 11:58AM EDT | 1,090.00 | 33.28 | 19.60 | 24.60 | 0.00 | - | 9 | 40 | 43.90% |
| NOW250620C01100000 | 2024-05-30 9:30AM EDT | 1,100.00 | 14.43 | 8.00 | 10.70 | 0.00 | - | 1 | 9 | 35.34% |
| NOW250620C01110000 | 2024-05-24 12:53PM EDT | 1,110.00 | 21.61 | 7.30 | 10.30 | 0.00 | - | 7 | 70 | 35.45% |
| NOW250620C01120000 | 2024-05-10 12:49PM EDT | 1,120.00 | 18.69 | 6.20 | 9.70 | 0.00 | - | 10 | 23 | 35.37% |
| NOW250620C01140000 | 2024-05-16 9:48AM EDT | 1,140.00 | 22.44 | 6.00 | 9.20 | 0.00 | - | 50 | 495 | 35.77% |
| NOW250620C01160000 | 2024-04-16 12:00PM EDT | 1,160.00 | 25.90 | 18.60 | 24.10 | 0.00 | - | 3 | 2 | 46.91% |
| NOW250620C01180000 | 2024-05-30 2:26PM EDT | 1,180.00 | 6.50 | 4.60 | 7.90 | 0.00 | - | 5 | 8 | 36.14% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW250620P00350000 | 2024-05-24 2:22PM EDT | 350.00 | 4.35 | 2.10 | 11.00 | 0.00 | - | 1 | 1 | 47.93% |
| NOW250620P00380000 | 2024-05-24 2:22PM EDT | 380.00 | 5.85 | 6.00 | 9.10 | 0.00 | - | 1 | 2 | 40.62% |
| NOW250620P00390000 | 2024-04-19 2:34PM EDT | 390.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 12.50% |
| NOW250620P00400000 | 2024-04-19 9:30AM EDT | 400.00 | 10.40 | 0.05 | 10.00 | 0.00 | - | 2 | 3 | 38.49% |
| NOW250620P00410000 | 2024-05-31 12:17PM EDT | 410.00 | 11.50 | 8.80 | 12.50 | +0.85 | +7.98% | 2 | 92 | 39.42% |
| NOW250620P00420000 | 2024-05-30 10:03AM EDT | 420.00 | 11.10 | 9.80 | 13.60 | 0.00 | - | 1 | 52 | 38.85% |
| NOW250620P00430000 | 2024-05-31 12:17PM EDT | 430.00 | 13.90 | 11.30 | 14.80 | +5.90 | +73.75% | 5 | 2 | 38.30% |
| NOW250620P00440000 | 2024-05-30 12:21PM EDT | 440.00 | 14.00 | 11.60 | 16.40 | 0.00 | - | 1 | 6 | 38.01% |
| NOW250620P00450000 | 2024-01-29 3:45PM EDT | 450.00 | 11.95 | 12.50 | 15.50 | 0.00 | - | 1 | 1 | 35.74% |
| NOW250620P00460000 | 2024-05-30 1:21PM EDT | 460.00 | 17.30 | 14.90 | 19.50 | 0.00 | - | 1 | 29 | 37.11% |
| NOW250620P00470000 | 2024-05-30 1:36PM EDT | 470.00 | 19.03 | 14.90 | 21.30 | 0.00 | - | 1 | 31 | 36.74% |
| NOW250620P00480000 | 2024-04-25 1:29PM EDT | 480.00 | 19.75 | 10.80 | 15.40 | 0.00 | - | 1 | 2 | 31.16% |
| NOW250620P00500000 | 2024-05-31 9:40AM EDT | 500.00 | 25.63 | 22.40 | 27.30 | +1.43 | +5.91% | 1 | 18 | 35.56% |
| NOW250620P00510000 | 2024-05-31 1:48PM EDT | 510.00 | 29.30 | 25.50 | 29.40 | +15.90 | +118.66% | 1 | 71 | 35.09% |
| NOW250620P00520000 | 2024-04-23 12:16PM EDT | 520.00 | 26.20 | 0.00 | 0.00 | 0.00 | - | - | 14 | 3.13% |
| NOW250620P00530000 | 2024-05-30 2:54PM EDT | 530.00 | 34.00 | 28.40 | 34.20 | 0.00 | - | 1 | 31 | 34.29% |
| NOW250620P00540000 | 2024-04-23 9:59AM EDT | 540.00 | 27.70 | 0.00 | 0.00 | 0.00 | - | 40 | 43 | 3.13% |
| NOW250620P00550000 | 2024-05-31 10:02AM EDT | 550.00 | 40.00 | 32.00 | 39.60 | +2.00 | +5.26% | 1 | 13 | 33.52% |
| NOW250620P00560000 | 2024-05-30 3:43PM EDT | 560.00 | 43.50 | 35.00 | 42.90 | 0.00 | - | 1 | 2 | 33.32% |
| NOW250620P00570000 | 2024-05-14 2:50PM EDT | 570.00 | 29.00 | 38.00 | 45.60 | 0.00 | - | 1 | 65 | 32.77% |
| NOW250620P00580000 | 2024-05-30 11:45AM EDT | 580.00 | 46.05 | 41.00 | 49.40 | 0.00 | - | 1 | 5 | 32.64% |
| NOW250620P00590000 | 2024-05-30 1:39PM EDT | 590.00 | 51.00 | 47.10 | 53.10 | 0.00 | - | 26 | 70 | 32.40% |
| NOW250620P00600000 | 2024-05-31 1:47PM EDT | 600.00 | 57.75 | 50.50 | 56.30 | +0.25 | +0.43% | 1 | 187 | 31.87% |
| NOW250620P00610000 | 2024-05-30 9:54AM EDT | 610.00 | 53.00 | 54.30 | 60.20 | 0.00 | - | 1 | 252 | 31.57% |
| NOW250620P00620000 | 2024-05-20 1:11PM EDT | 620.00 | 33.70 | 58.10 | 63.90 | 0.00 | - | 3 | 5 | 31.13% |
| NOW250620P00630000 | 2024-05-24 2:49PM EDT | 630.00 | 40.30 | 62.80 | 68.50 | 0.00 | - | 1 | 18 | 30.97% |
| NOW250620P00640000 | 2024-05-31 2:07PM EDT | 640.00 | 75.40 | 67.00 | 72.90 | +1.95 | +2.65% | 1 | 12 | 30.66% |
| NOW250620P00650000 | 2024-05-30 12:18PM EDT | 650.00 | 72.70 | 71.60 | 76.90 | 0.00 | - | 2 | 64 | 30.13% |
| NOW250620P00660000 | 2024-05-30 11:05AM EDT | 660.00 | 79.49 | 75.80 | 82.00 | 0.00 | - | 1 | 7 | 29.95% |
| NOW250620P00670000 | 2024-05-30 10:33AM EDT | 670.00 | 81.00 | 80.30 | 87.20 | 0.00 | - | 3 | 61 | 29.74% |
| NOW250620P00680000 | 2024-04-25 9:46AM EDT | 680.00 | 79.00 | 56.90 | 62.80 | 0.00 | - | 1 | 25 | 18.46% |
| NOW250620P00690000 | 2024-05-22 3:16PM EDT | 690.00 | 53.32 | 90.80 | 97.10 | 0.00 | - | 1 | 45 | 28.93% |
| NOW250620P00700000 | 2024-05-30 1:39PM EDT | 700.00 | 101.90 | 96.30 | 102.60 | 0.00 | - | 1 | 12 | 28.62% |
| NOW250620P00710000 | 2024-05-03 10:00AM EDT | 710.00 | 81.27 | 101.40 | 109.00 | 0.00 | - | 1 | 20 | 28.58% |
| NOW250620P00720000 | 2024-04-30 3:48PM EDT | 720.00 | 97.30 | 114.00 | 126.00 | 0.00 | - | 1 | 53 | 32.45% |
| NOW250620P00730000 | 2024-05-16 2:39PM EDT | 730.00 | 72.90 | 113.50 | 121.20 | 0.00 | - | 1 | 44 | 28.08% |
| NOW250620P00740000 | 2024-05-29 9:41AM EDT | 740.00 | 87.17 | 115.00 | 127.60 | 0.00 | - | 5 | 46 | 27.84% |
| NOW250620P00750000 | 2024-05-20 11:38AM EDT | 750.00 | 77.50 | 125.60 | 134.60 | 0.00 | - | 1 | 107 | 27.76% |
| NOW250620P00760000 | 2024-05-30 10:26AM EDT | 760.00 | 133.37 | 132.60 | 140.30 | 0.00 | - | 1 | 65 | 27.10% |
| NOW250620P00770000 | 2024-05-23 12:15PM EDT | 770.00 | 85.55 | 139.00 | 147.60 | 0.00 | - | 1 | 27 | 27.00% |
| NOW250620P00780000 | 2024-05-01 2:42PM EDT | 780.00 | 130.70 | 146.10 | 154.40 | 0.00 | - | 3 | 79 | 26.63% |
| NOW250620P00790000 | 2024-05-01 2:43PM EDT | 790.00 | 137.20 | 151.00 | 161.80 | 0.00 | - | 2 | 22 | 26.44% |
| NOW250620P00800000 | 2024-05-01 2:39PM EDT | 800.00 | 145.30 | 160.50 | 168.60 | 0.00 | - | 3 | 37 | 25.91% |
| NOW250620P00810000 | 2024-04-05 12:00PM EDT | 810.00 | 115.70 | 133.00 | 141.70 | 0.00 | - | 3 | 19 | 0.00% |
| NOW250620P00820000 | 2024-04-05 2:22PM EDT | 820.00 | 124.90 | 140.10 | 148.00 | 0.00 | - | 4 | 20 | 0.00% |
| NOW250620P00830000 | 2024-04-09 3:10PM EDT | 830.00 | 132.60 | 141.30 | 150.40 | 0.00 | - | 1 | 16 | 0.00% |
| NOW250620P00840000 | 2024-02-28 4:44PM EDT | 840.00 | 141.00 | 137.80 | 148.00 | 0.00 | - | 7 | 18 | 0.00% |
| NOW250620P00850000 | 2024-04-04 2:29PM EDT | 850.00 | 144.90 | 159.90 | 167.90 | 0.00 | - | 2 | 8 | 0.00% |
| NOW250620P00860000 | 2024-02-09 12:52PM EDT | 860.00 | 125.80 | 155.50 | 164.00 | 0.00 | - | - | 2 | 0.00% |
| NOW250620P00870000 | 2024-04-04 11:49AM EDT | 870.00 | 151.30 | 174.30 | 182.30 | 0.00 | - | 1 | 3 | 0.00% |
| NOW250620P00880000 | 2024-02-16 2:59PM EDT | 880.00 | 156.90 | 171.00 | 185.50 | 0.00 | - | 1 | 1 | 0.00% |
| NOW250620P00890000 | 2024-04-04 10:23AM EDT | 890.00 | 163.40 | 189.40 | 197.40 | 0.00 | - | 1 | 3 | 0.00% |
| NOW250620P00900000 | 2024-03-26 2:37PM EDT | 900.00 | 168.15 | 199.40 | 209.50 | 0.00 | - | 5 | 5 | 0.00% |
| NOW250620P00910000 | 2024-02-14 2:47PM EDT | 910.00 | 167.40 | 192.00 | 206.80 | 0.00 | - | 2 | 3 | 0.00% |
| NOW250620P00940000 | 2024-02-14 4:28PM EDT | 940.00 | 186.50 | 217.30 | 227.20 | 0.00 | - | 1 | 1 | 0.00% |
| NOW250620P01000000 | 2024-04-16 1:34PM EDT | 1,000.00 | 275.10 | 233.40 | 247.40 | 0.00 | - | 1 | 1 | 0.00% |
| NOW250620P01080000 | 2024-02-09 3:54PM EDT | 1,080.00 | 274.70 | 322.00 | 335.20 | 0.00 | - | 1 | 0 | 0.00% |
| NOW250620P01110000 | 2024-04-17 2:10PM EDT | 1,110.00 | 374.42 | 336.00 | 354.00 | 0.00 | - | - | 0 | 0.00% |
| NOW250620P01120000 | 2024-05-31 3:37PM EDT | 1,120.00 | 470.23 | 453.50 | 472.00 | +65.53 | +16.19% | 10 | 0 | 34.81% |
| NOW250620P01140000 | 2024-05-16 12:53PM EDT | 1,140.00 | 374.15 | 473.20 | 492.00 | 0.00 | - | - | 0 | 35.64% |
© 2024 Yahoo. All rights reserved.