ServiceNow, Inc. (NOW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW260116C00270000 | 2024-01-25 12:10PM EDT | 270.00 | 531.00 | 522.00 | 537.10 | 0.00 | - | 1 | 1 | 107.12% |
| NOW260116C00300000 | 2024-04-19 11:55AM EDT | 300.00 | 448.00 | 486.30 | 506.00 | 0.00 | - | 5 | 5 | 95.05% |
| NOW260116C00350000 | 2023-12-05 2:41PM EDT | 350.00 | 378.90 | 369.20 | 374.80 | 0.00 | - | - | 6 | 0.00% |
| NOW260116C00390000 | 2024-05-30 9:39AM EDT | 390.00 | 334.95 | 370.00 | 385.20 | 0.00 | - | 1 | 1 | 56.89% |
| NOW260116C00400000 | 2024-04-26 12:11PM EDT | 400.00 | 380.00 | 376.00 | 393.90 | 0.00 | - | 1 | 2 | 64.56% |
| NOW260116C00420000 | 2024-01-22 2:44PM EDT | 420.00 | 388.60 | 374.20 | 390.90 | 0.00 | - | 1 | 7 | 69.39% |
| NOW260116C00430000 | 2024-06-12 11:09AM EDT | 430.00 | 336.80 | 338.80 | 353.90 | 0.00 | - | 1 | 0 | 54.68% |
| NOW260116C00440000 | 2023-12-28 3:23PM EDT | 440.00 | 327.00 | 378.00 | 390.30 | 0.00 | - | - | 1 | 75.25% |
| NOW260116C00450000 | 2024-06-12 11:09AM EDT | 450.00 | 321.80 | 323.30 | 337.80 | 0.00 | - | 1 | 5 | 53.36% |
| NOW260116C00460000 | 2024-01-26 11:53AM EDT | 460.00 | 376.32 | 364.00 | 379.10 | 0.00 | - | 1 | 1 | 74.24% |
| NOW260116C00480000 | 2024-05-30 11:32AM EDT | 480.00 | 246.90 | 301.00 | 316.00 | 0.00 | - | 1 | 2 | 51.99% |
| NOW260116C00490000 | 2024-06-04 11:53AM EDT | 490.00 | 243.55 | 295.40 | 305.90 | 0.00 | - | 1 | 3 | 51.27% |
| NOW260116C00500000 | 2024-06-04 3:32PM EDT | 500.00 | 242.00 | 285.30 | 299.30 | 0.00 | - | 2 | 6 | 50.34% |
| NOW260116C00510000 | 2024-05-30 11:32AM EDT | 510.00 | 225.90 | 276.20 | 291.30 | 0.00 | - | 1 | 1 | 52.35% |
| NOW260116C00520000 | 2024-02-09 11:32AM EDT | 520.00 | 361.25 | 310.30 | 322.70 | 0.00 | - | 1 | 1 | 64.25% |
| NOW260116C00530000 | 2024-01-30 10:32AM EDT | 530.00 | 332.00 | 0.00 | 0.00 | 0.00 | - | 3 | 46 | 0.00% |
| NOW260116C00540000 | 2024-05-30 10:30AM EDT | 540.00 | 202.00 | 254.00 | 270.60 | 0.00 | - | 1 | 3 | 50.96% |
| NOW260116C00550000 | 2024-01-17 4:35PM EDT | 550.00 | 267.00 | 294.50 | 306.50 | 0.00 | - | 1 | 9 | 63.78% |
| NOW260116C00560000 | 2024-05-09 2:07PM EDT | 560.00 | 250.00 | 221.70 | 235.30 | 0.00 | - | 1 | 1 | 42.20% |
| NOW260116C00570000 | 2023-10-23 9:47AM EDT | 570.00 | 129.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NOW260116C00580000 | 2024-05-28 10:54AM EDT | 580.00 | 236.70 | 226.20 | 243.40 | 0.00 | - | 1 | 1 | 48.98% |
| NOW260116C00590000 | 2024-05-28 11:04AM EDT | 590.00 | 230.60 | 221.30 | 235.70 | 0.00 | - | 1 | 3 | 48.13% |
| NOW260116C00600000 | 2024-06-12 2:00PM EDT | 600.00 | 218.01 | 214.80 | 229.60 | 0.00 | - | 2 | 19 | 47.80% |
| NOW260116C00610000 | 2024-01-04 3:11PM EDT | 610.00 | 189.35 | 266.50 | 277.20 | 0.00 | - | 5 | 5 | 63.29% |
| NOW260116C00620000 | 2024-04-25 11:52AM EDT | 620.00 | 204.60 | 216.60 | 228.10 | 0.00 | - | 1 | 7 | 50.51% |
| NOW260116C00630000 | 2024-04-25 9:48AM EDT | 630.00 | 195.22 | 209.70 | 224.70 | 0.00 | - | - | 1 | 50.92% |
| NOW260116C00640000 | 2024-05-31 3:12PM EDT | 640.00 | 143.20 | 191.50 | 204.50 | 0.00 | - | 5 | 19 | 46.05% |
| NOW260116C00650000 | 2024-06-14 10:44AM EDT | 650.00 | 189.50 | 185.90 | 197.80 | +1.51 | +0.80% | 4 | 34 | 45.43% |
| NOW260116C00660000 | 2024-06-03 11:40AM EDT | 660.00 | 136.00 | 180.40 | 191.70 | 0.00 | - | 12 | 22 | 44.97% |
| NOW260116C00670000 | 2024-06-12 9:30AM EDT | 670.00 | 175.00 | 173.10 | 188.90 | 0.00 | - | 1 | 20 | 45.49% |
| NOW260116C00680000 | 2024-06-11 2:20PM EDT | 680.00 | 165.59 | 168.10 | 183.00 | 0.00 | - | 2 | 12 | 45.04% |
| NOW260116C00690000 | 2024-06-03 3:19PM EDT | 690.00 | 124.00 | 162.00 | 178.00 | 0.00 | - | 2 | 20 | 44.83% |
| NOW260116C00700000 | 2024-06-13 10:36AM EDT | 700.00 | 160.00 | 158.30 | 170.30 | 0.00 | - | 1 | 60 | 43.82% |
| NOW260116C00710000 | 2024-06-11 11:19AM EDT | 710.00 | 154.21 | 152.20 | 167.00 | 0.00 | - | 3 | 4 | 44.06% |
| NOW260116C00720000 | 2024-06-14 11:20AM EDT | 720.00 | 153.15 | 149.30 | 159.50 | +14.14 | +10.17% | 2 | 26 | 43.08% |
| NOW260116C00730000 | 2024-06-12 1:16PM EDT | 730.00 | 146.45 | 143.50 | 155.70 | 0.00 | - | 2 | 28 | 43.12% |
| NOW260116C00740000 | 2024-06-05 12:19PM EDT | 740.00 | 125.00 | 137.10 | 152.90 | 0.00 | - | 1 | 18 | 43.42% |
| NOW260116C00750000 | 2024-05-31 10:54AM EDT | 750.00 | 92.07 | 134.50 | 144.80 | 0.00 | - | 1 | 52 | 42.21% |
| NOW260116C00760000 | 2024-06-14 11:34AM EDT | 760.00 | 135.20 | 129.10 | 141.20 | +2.45 | +1.85% | 1 | 112 | 42.24% |
| NOW260116C00780000 | 2024-05-31 2:55PM EDT | 780.00 | 85.90 | 120.60 | 132.20 | 0.00 | - | 2 | 52 | 41.72% |
| NOW260116C00800000 | 2024-06-06 9:56AM EDT | 800.00 | 106.50 | 111.00 | 125.40 | 0.00 | - | 1 | 114 | 41.71% |
| NOW260116C00820000 | 2024-05-30 12:12PM EDT | 820.00 | 78.60 | 104.70 | 115.70 | 0.00 | - | 1 | 36 | 40.82% |
| NOW260116C00840000 | 2024-06-12 1:18PM EDT | 840.00 | 101.53 | 98.00 | 108.00 | 0.00 | - | 1 | 20 | 40.38% |
| NOW260116C00860000 | 2024-05-30 2:55PM EDT | 860.00 | 62.60 | 91.00 | 100.00 | 0.00 | - | 2 | 24 | 39.77% |
| NOW260116C00880000 | 2024-06-14 3:54PM EDT | 880.00 | 88.35 | 84.80 | 93.30 | +2.75 | +3.21% | 3 | 55 | 39.43% |
| NOW260116C00900000 | 2024-06-05 12:28PM EDT | 900.00 | 70.60 | 78.30 | 88.00 | 0.00 | - | 3 | 40 | 39.39% |
| NOW260116C00920000 | 2024-06-03 10:08AM EDT | 920.00 | 53.80 | 72.50 | 81.60 | 0.00 | - | 1 | 23 | 38.96% |
| NOW260116C00940000 | 2024-06-14 12:13PM EDT | 940.00 | 71.00 | 67.30 | 75.50 | +9.60 | +15.64% | 2 | 58 | 38.53% |
| NOW260116C00960000 | 2024-05-15 9:37AM EDT | 960.00 | 72.06 | 57.10 | 67.00 | 0.00 | - | 1 | 71 | 37.32% |
| NOW260116C00980000 | 2024-03-08 12:07PM EDT | 980.00 | 95.50 | 101.40 | 109.60 | 0.00 | - | 20 | 31 | 50.50% |
| NOW260116C01000000 | 2024-06-05 2:56PM EDT | 1,000.00 | 50.25 | 52.00 | 60.30 | 0.00 | - | 2 | 103 | 37.63% |
| NOW260116C01020000 | 2024-06-12 1:16PM EDT | 1,020.00 | 51.60 | 47.00 | 56.90 | 0.00 | - | 1 | 36 | 37.68% |
| NOW260116C01040000 | 2024-05-31 1:01PM EDT | 1,040.00 | 29.20 | 43.20 | 52.70 | 0.00 | - | 1 | 16 | 37.41% |
| NOW260116C01060000 | 2024-05-09 3:22PM EDT | 1,060.00 | 49.20 | 37.30 | 42.90 | 0.00 | - | 3 | 50 | 35.25% |
| NOW260116C01080000 | 2024-05-30 10:56AM EDT | 1,080.00 | 25.95 | 36.00 | 46.00 | 0.00 | - | 5 | 16 | 37.20% |
| NOW260116C01100000 | 2024-05-31 1:18PM EDT | 1,100.00 | 23.25 | 33.10 | 42.50 | 0.00 | - | 1 | 61 | 36.95% |
| NOW260116C01120000 | 2024-06-07 3:12PM EDT | 1,120.00 | 33.00 | 30.00 | 40.00 | 0.00 | - | 2 | 12 | 36.97% |
| NOW260116C01140000 | 2024-04-24 11:32AM EDT | 1,140.00 | 49.10 | 34.40 | 42.00 | 0.00 | - | 1 | 17 | 38.51% |
| NOW260116C01160000 | 2024-04-24 2:32PM EDT | 1,160.00 | 46.50 | 31.30 | 39.00 | 0.00 | - | 1 | 2 | 38.29% |
| NOW260116C01180000 | 2024-06-03 12:27PM EDT | 1,180.00 | 16.30 | 23.00 | 33.00 | 0.00 | - | 1 | 95 | 36.89% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW260116P00270000 | 2024-06-14 3:26PM EDT | 270.00 | 4.00 | 2.45 | 5.50 | -0.30 | -6.98% | 2 | 81 | 48.01% |
| NOW260116P00280000 | 2024-06-03 1:03PM EDT | 280.00 | 4.60 | 2.25 | 5.50 | 0.00 | - | 1 | 5 | 46.41% |
| NOW260116P00290000 | 2024-04-19 3:52PM EDT | 290.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| NOW260116P00300000 | 2024-05-30 9:32AM EDT | 300.00 | 5.50 | 4.00 | 6.00 | 0.00 | - | 1 | 127 | 44.19% |
| NOW260116P00310000 | 2024-05-30 9:37AM EDT | 310.00 | 6.50 | 2.20 | 7.00 | 0.00 | - | 1 | 5 | 44.19% |
| NOW260116P00320000 | 2024-05-30 9:56AM EDT | 320.00 | 7.50 | 2.50 | 8.00 | 0.00 | - | 1 | 9 | 44.06% |
| NOW260116P00330000 | 2024-05-31 2:03PM EDT | 330.00 | 9.10 | 2.80 | 9.20 | 0.00 | - | 1 | 27 | 44.06% |
| NOW260116P00340000 | 2024-05-30 1:47PM EDT | 340.00 | 9.58 | 3.10 | 9.80 | 0.00 | - | 2 | 16 | 43.29% |
| NOW260116P00350000 | 2024-06-14 10:04AM EDT | 350.00 | 7.30 | 3.40 | 10.60 | -3.70 | -33.64% | 1 | 18 | 42.72% |
| NOW260116P00360000 | 2024-05-30 11:14AM EDT | 360.00 | 11.50 | 7.40 | 12.60 | 0.00 | - | 1 | 4 | 43.25% |
| NOW260116P00370000 | 2024-05-30 1:43PM EDT | 370.00 | 12.85 | 4.20 | 13.60 | 0.00 | - | 3 | 5 | 42.73% |
| NOW260116P00380000 | 2024-04-25 12:30PM EDT | 380.00 | 13.70 | 5.00 | 14.20 | 0.00 | - | 9 | 11 | 41.84% |
| NOW260116P00390000 | 2024-05-30 10:57AM EDT | 390.00 | 14.90 | 7.00 | 15.60 | 0.00 | - | 5 | 30 | 41.58% |
| NOW260116P00400000 | 2024-06-07 1:04PM EDT | 400.00 | 13.66 | 7.00 | 16.70 | 0.00 | - | 1 | 32 | 41.05% |
| NOW260116P00410000 | 2024-05-20 3:07PM EDT | 410.00 | 11.00 | 8.00 | 18.00 | 0.00 | - | 1 | 26 | 40.62% |
| NOW260116P00420000 | 2024-05-31 2:37PM EDT | 420.00 | 20.40 | 9.00 | 18.90 | 0.00 | - | 1 | 7 | 39.89% |
| NOW260116P00430000 | 2024-05-30 3:15PM EDT | 430.00 | 22.50 | 10.00 | 19.90 | 0.00 | - | 1 | 110 | 39.21% |
| NOW260116P00440000 | 2024-04-10 11:10AM EDT | 440.00 | 20.00 | 13.40 | 18.50 | 0.00 | - | 3 | 7 | 37.00% |
| NOW260116P00450000 | 2024-06-11 12:16PM EDT | 450.00 | 19.28 | 14.20 | 23.00 | 0.00 | - | 1 | 7 | 38.46% |
| NOW260116P00460000 | 2024-05-30 3:07PM EDT | 460.00 | 28.78 | 15.70 | 24.00 | 0.00 | - | 1 | 3 | 37.71% |
| NOW260116P00470000 | 2024-06-05 3:38PM EDT | 470.00 | 24.20 | 17.20 | 25.00 | 0.00 | - | 2 | 5 | 36.96% |
| NOW260116P00480000 | 2024-06-07 11:33AM EDT | 480.00 | 25.30 | 17.60 | 27.00 | 0.00 | - | 1 | 21 | 36.72% |
| NOW260116P00490000 | 2024-05-15 12:24PM EDT | 490.00 | 23.30 | 22.00 | 27.10 | 0.00 | - | 9 | 17 | 35.47% |
| NOW260116P00500000 | 2024-06-14 11:01AM EDT | 500.00 | 26.00 | 23.70 | 29.00 | -0.70 | -2.62% | 1 | 159 | 35.13% |
| NOW260116P00510000 | 2024-06-07 11:51AM EDT | 510.00 | 32.40 | 25.80 | 30.00 | 0.00 | - | 8 | 53 | 34.33% |
| NOW260116P00520000 | 2024-06-10 12:45PM EDT | 520.00 | 34.07 | 25.00 | 35.00 | 0.00 | - | 1 | 24 | 35.31% |
| NOW260116P00530000 | 2024-06-06 9:30AM EDT | 530.00 | 36.75 | 27.00 | 37.00 | 0.00 | - | 2 | 112 | 34.87% |
| NOW260116P00540000 | 2024-05-30 11:07AM EDT | 540.00 | 49.50 | 29.20 | 39.00 | 0.00 | - | 1 | 8 | 34.40% |
| NOW260116P00550000 | 2024-05-22 10:21AM EDT | 550.00 | 30.60 | 32.00 | 42.00 | 0.00 | - | 3 | 26 | 34.30% |
| NOW260116P00560000 | 2024-05-31 1:12PM EDT | 560.00 | 57.20 | 34.00 | 44.00 | 0.00 | - | 30 | 43 | 33.76% |
| NOW260116P00570000 | 2024-05-31 2:57PM EDT | 570.00 | 60.40 | 37.10 | 46.80 | 0.00 | - | 3 | 10 | 33.50% |
| NOW260116P00580000 | 2024-05-31 12:44PM EDT | 580.00 | 65.00 | 40.20 | 49.00 | 0.00 | - | 4 | 50 | 32.98% |
| NOW260116P00590000 | 2024-05-01 12:58PM EDT | 590.00 | 61.00 | 60.00 | 69.60 | 0.00 | - | 7 | 16 | 38.83% |
| NOW260116P00600000 | 2024-06-14 11:20AM EDT | 600.00 | 50.00 | 47.50 | 53.00 | -19.50 | -28.06% | 1 | 78 | 31.73% |
| NOW260116P00610000 | 2024-05-31 1:15PM EDT | 610.00 | 77.50 | 50.50 | 56.40 | 0.00 | - | 1 | 1 | 31.54% |
| NOW260116P00620000 | 2024-06-06 10:08AM EDT | 620.00 | 66.80 | 53.90 | 59.30 | 0.00 | - | 1 | 16 | 31.15% |
| NOW260116P00630000 | 2024-06-14 2:24PM EDT | 630.00 | 59.00 | 57.00 | 62.50 | +8.20 | +16.14% | 25 | 65 | 30.82% |
| NOW260116P00640000 | 2024-06-04 3:34PM EDT | 640.00 | 82.65 | 60.70 | 66.30 | 0.00 | - | 1 | 8 | 30.64% |
| NOW260116P00650000 | 2024-06-05 3:13PM EDT | 650.00 | 76.00 | 64.30 | 69.60 | 0.00 | - | 2 | 147 | 30.27% |
| NOW260116P00660000 | 2024-02-07 2:12PM EDT | 660.00 | 62.70 | 73.90 | 80.00 | 0.00 | - | 11 | 13 | 32.00% |
| NOW260116P00670000 | 2024-06-07 10:05AM EDT | 670.00 | 84.90 | 70.40 | 80.00 | 0.00 | - | 1 | 10 | 30.55% |
| NOW260116P00680000 | 2024-05-28 11:17AM EDT | 680.00 | 79.50 | 74.10 | 83.60 | 0.00 | - | 5 | 37 | 30.15% |
| NOW260116P00690000 | 2024-05-13 12:23PM EDT | 690.00 | 83.92 | 79.10 | 89.00 | 0.00 | - | 11 | 113 | 30.23% |
| NOW260116P00700000 | 2024-06-13 9:56AM EDT | 700.00 | 89.00 | 83.60 | 90.20 | 0.00 | - | 1 | 222 | 29.07% |
| NOW260116P00710000 | 2024-05-22 10:12AM EDT | 710.00 | 77.80 | 88.10 | 94.80 | 0.00 | - | 11 | 20 | 28.86% |
| NOW260116P00720000 | 2024-06-14 12:13PM EDT | 720.00 | 95.75 | 92.50 | 99.60 | -37.25 | -28.01% | 1 | 29 | 28.66% |
| NOW260116P00730000 | 2024-05-15 11:08AM EDT | 730.00 | 96.60 | 97.20 | 104.70 | 0.00 | - | 8 | 15 | 28.50% |
| NOW260116P00740000 | 2024-06-12 10:39AM EDT | 740.00 | 108.00 | 101.50 | 111.90 | 0.00 | - | 1 | 23 | 28.88% |
| NOW260116P00750000 | 2024-05-30 2:11PM EDT | 750.00 | 150.13 | 106.80 | 114.40 | 0.00 | - | 1 | 20 | 27.94% |
| NOW260116P00760000 | 2024-05-16 12:04PM EDT | 760.00 | 103.30 | 111.90 | 119.80 | 0.00 | - | 5 | 13 | 27.75% |
| NOW260116P00780000 | 2024-04-15 2:01PM EDT | 780.00 | 134.42 | 111.00 | 116.90 | 0.00 | - | 20 | 21 | 23.51% |
| NOW260116P00800000 | 2024-04-25 11:44AM EDT | 800.00 | 158.27 | 129.60 | 138.60 | 0.00 | - | 31 | 13 | 25.84% |
| NOW260116P00820000 | 2024-04-15 12:54PM EDT | 820.00 | 154.37 | 131.30 | 138.50 | 0.00 | - | 2 | 9 | 21.96% |
| NOW260116P00840000 | 2024-06-14 10:56AM EDT | 840.00 | 162.87 | 154.20 | 165.00 | +11.77 | +7.79% | 1 | 4 | 25.39% |
| NOW260116P00860000 | 2024-03-12 3:41PM EDT | 860.00 | 156.10 | 164.30 | 172.90 | 0.00 | - | 2 | 4 | 23.37% |
| NOW260116P00880000 | 2023-12-07 2:28PM EDT | 880.00 | 219.20 | 221.00 | 235.80 | 0.00 | - | 2 | 1 | 37.01% |
| NOW260116P00900000 | 2024-02-27 1:58PM EDT | 900.00 | 191.49 | 189.20 | 197.80 | 0.00 | - | 10 | 6 | 21.25% |
| NOW260116P00920000 | 2024-02-13 10:30AM EDT | 920.00 | 222.10 | 191.40 | 204.90 | 0.00 | - | - | 1 | 17.57% |
| NOW260116P00980000 | 2024-01-31 10:45AM EDT | 980.00 | 239.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW260116P01060000 | 2024-02-09 3:55PM EDT | 1,060.00 | 266.43 | 310.20 | 323.50 | 0.00 | - | 1 | 0 | 0.00% |
| NOW260116P01140000 | 2024-02-09 3:54PM EDT | 1,140.00 | 331.90 | 379.50 | 394.60 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.