ServiceNow, Inc. (NOW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240607C00600000 | 2024-05-02 1:48PM EDT | 600.00 | 99.00 | 160.10 | 173.80 | 0.00 | - | - | 2 | 61.91% |
| NOW240607C00605000 | 2024-05-06 1:14PM EDT | 605.00 | 121.87 | 155.00 | 168.30 | 0.00 | - | - | 10 | 58.18% |
| NOW240607C00615000 | 2024-05-06 1:14PM EDT | 615.00 | 112.07 | 145.00 | 156.00 | 0.00 | - | - | 10 | 74.28% |
| NOW240607C00635000 | 2024-05-03 11:15AM EDT | 635.00 | 85.45 | 125.00 | 138.30 | 0.00 | - | 1 | 1 | 72.82% |
| NOW240607C00650000 | 2024-04-30 11:18AM EDT | 650.00 | 67.00 | 112.00 | 122.10 | 0.00 | - | - | 1 | 62.99% |
| NOW240607C00685000 | 2024-05-02 10:25AM EDT | 685.00 | 34.00 | 79.00 | 86.80 | 0.00 | - | - | 1 | 47.43% |
| NOW240607C00695000 | 2024-05-08 1:52PM EDT | 695.00 | 37.95 | 69.00 | 77.10 | 0.00 | - | 13 | 14 | 43.88% |
| NOW240607C00700000 | 2024-05-15 9:30AM EDT | 700.00 | 35.60 | 65.00 | 72.10 | 0.00 | - | 1 | 14 | 41.73% |
| NOW240607C00705000 | 2024-05-03 3:04PM EDT | 705.00 | 35.95 | 60.70 | 67.40 | 0.00 | - | 1 | 1 | 40.21% |
| NOW240607C00710000 | 2024-05-10 9:44AM EDT | 710.00 | 36.00 | 56.10 | 63.10 | 0.00 | - | 4 | 7 | 39.44% |
| NOW240607C00715000 | 2024-05-15 9:33AM EDT | 715.00 | 30.00 | 52.50 | 57.20 | 0.00 | - | 1 | 7 | 35.39% |
| NOW240607C00720000 | 2024-05-15 3:09PM EDT | 720.00 | 45.65 | 48.60 | 55.20 | 0.00 | - | 4 | 5 | 38.79% |
| NOW240607C00725000 | 2024-05-17 9:37AM EDT | 725.00 | 44.62 | 43.40 | 48.50 | +9.62 | +27.49% | 3 | 6 | 33.32% |
| NOW240607C00730000 | 2024-05-15 3:59PM EDT | 730.00 | 40.00 | 39.50 | 44.20 | 0.00 | - | 8 | 21 | 32.18% |
| NOW240607C00735000 | 2024-05-14 11:08AM EDT | 735.00 | 16.70 | 37.00 | 40.00 | 0.00 | - | 9 | 16 | 31.06% |
| NOW240607C00740000 | 2024-05-16 10:00AM EDT | 740.00 | 37.20 | 31.70 | 37.50 | 0.00 | - | 1 | 5 | 32.48% |
| NOW240607C00745000 | 2024-05-17 3:16PM EDT | 745.00 | 29.50 | 29.90 | 35.10 | +2.59 | +9.62% | 10 | 44 | 33.68% |
| NOW240607C00750000 | 2024-05-17 1:21PM EDT | 750.00 | 25.37 | 26.00 | 32.10 | -4.83 | -15.99% | 6 | 23 | 33.68% |
| NOW240607C00755000 | 2024-05-16 11:05AM EDT | 755.00 | 26.01 | 22.40 | 27.90 | 0.00 | - | 6 | 12 | 31.73% |
| NOW240607C00760000 | 2024-05-17 3:58PM EDT | 760.00 | 22.60 | 19.60 | 23.80 | +3.17 | +16.31% | 2 | 17 | 29.75% |
| NOW240607C00765000 | 2024-05-17 2:01PM EDT | 765.00 | 17.00 | 17.10 | 23.50 | -3.30 | -16.26% | 2 | 24 | 32.87% |
| NOW240607C00770000 | 2024-05-16 1:16PM EDT | 770.00 | 20.00 | 15.60 | 21.00 | 0.00 | - | 7 | 16 | 32.64% |
| NOW240607C00775000 | 2024-05-17 2:00PM EDT | 775.00 | 13.08 | 14.40 | 16.00 | -2.17 | -14.23% | 4 | 12 | 28.64% |
| NOW240607C00780000 | 2024-05-17 2:35PM EDT | 780.00 | 10.31 | 11.30 | 14.30 | -2.90 | -21.95% | 6 | 7 | 29.02% |
| NOW240607C00785000 | 2024-05-15 1:01PM EDT | 785.00 | 8.00 | 8.80 | 15.00 | 0.00 | - | 1 | 2 | 32.68% |
| NOW240607C00790000 | 2024-05-17 12:21PM EDT | 790.00 | 8.75 | 6.70 | 13.30 | +8.75 | - | 1 | 1 | 32.67% |
| NOW240607C00795000 | 2024-05-15 11:30AM EDT | 795.00 | 5.52 | 5.40 | 8.50 | 0.00 | - | 10 | 8 | 27.48% |
| NOW240607C00800000 | 2024-05-17 3:16PM EDT | 800.00 | 5.65 | 4.30 | 10.80 | +2.85 | +101.79% | 6 | 19 | 33.40% |
| NOW240607C00805000 | 2024-05-17 3:51PM EDT | 805.00 | 5.50 | 4.80 | 6.50 | +0.05 | +0.92% | 1 | 13 | 28.11% |
| NOW240607C00810000 | 2024-05-17 2:59PM EDT | 810.00 | 4.03 | 4.00 | 5.40 | -1.53 | -27.52% | 10 | 21 | 27.88% |
| NOW240607C00815000 | 2024-05-17 12:21PM EDT | 815.00 | 3.75 | 0.80 | 8.10 | +2.33 | +164.08% | 1 | 7 | 34.88% |
| NOW240607C00820000 | 2024-05-08 10:22AM EDT | 820.00 | 1.30 | 2.75 | 3.60 | 0.00 | - | 10 | 11 | 27.36% |
| NOW240607C00825000 | 2024-05-01 2:59PM EDT | 825.00 | 1.55 | 0.80 | 6.60 | 0.00 | - | - | 4 | 35.64% |
| NOW240607C00830000 | 2024-04-26 3:44PM EDT | 830.00 | 3.30 | 0.05 | 6.00 | 0.00 | - | 2 | 2 | 36.10% |
| NOW240607C00840000 | 2024-05-15 11:53AM EDT | 840.00 | 1.44 | 1.10 | 1.85 | +1.44 | - | - | 2 | 28.11% |
| NOW240607C00850000 | 2024-05-16 11:11AM EDT | 850.00 | 1.35 | 0.65 | 1.40 | 0.00 | - | 1 | 12 | 28.88% |
| NOW240607C00860000 | 2024-05-17 10:59AM EDT | 860.00 | 0.80 | 0.30 | 1.35 | 0.00 | - | 1 | 7 | 31.10% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240607P00390000 | 2024-05-08 3:57PM EDT | 390.00 | 0.40 | 0.00 | 1.85 | 0.00 | - | 1 | 2 | 133.30% |
| NOW240607P00540000 | 2024-05-01 2:27PM EDT | 540.00 | 0.76 | 0.00 | 4.40 | 0.00 | - | - | 1 | 86.10% |
| NOW240607P00560000 | 2024-05-15 9:30AM EDT | 560.00 | 0.10 | 0.00 | 4.40 | 0.00 | - | 1 | 2 | 78.48% |
| NOW240607P00580000 | 2024-05-01 2:27PM EDT | 580.00 | 1.81 | 0.00 | 4.50 | 0.00 | - | - | 1 | 71.37% |
| NOW240607P00585000 | 2024-04-30 12:06PM EDT | 585.00 | 1.80 | 0.00 | 4.50 | 0.00 | - | - | 2 | 69.54% |
| NOW240607P00590000 | 2024-05-15 9:30AM EDT | 590.00 | 0.20 | 0.00 | 4.50 | 0.00 | - | 1 | 3 | 67.71% |
| NOW240607P00595000 | 2024-05-07 3:52PM EDT | 595.00 | 0.70 | 0.00 | 4.30 | 0.00 | - | 2 | 7 | 65.30% |
| NOW240607P00600000 | 2024-05-10 10:38AM EDT | 600.00 | 0.55 | 0.20 | 4.50 | 0.00 | - | 1 | 9 | 64.67% |
| NOW240607P00605000 | 2024-05-07 10:33AM EDT | 605.00 | 1.24 | 0.05 | 4.50 | 0.00 | - | 1 | 20 | 62.44% |
| NOW240607P00610000 | 2024-05-14 3:55PM EDT | 610.00 | 0.63 | 0.00 | 4.50 | 0.00 | - | 1 | 2 | 60.51% |
| NOW240607P00615000 | 2024-05-14 3:55PM EDT | 615.00 | 0.68 | 0.05 | 4.10 | 0.00 | - | 1 | 7 | 57.74% |
| NOW240607P00620000 | 2024-05-13 11:10AM EDT | 620.00 | 0.60 | 0.05 | 4.20 | 0.00 | - | 21 | 42 | 56.27% |
| NOW240607P00625000 | 2024-04-30 11:18AM EDT | 625.00 | 4.55 | 0.05 | 4.20 | 0.00 | - | - | 1 | 54.52% |
| NOW240607P00630000 | 2024-05-16 9:30AM EDT | 630.00 | 1.40 | 0.10 | 0.90 | 0.00 | - | 10 | 44 | 44.71% |
| NOW240607P00635000 | 2024-05-15 10:09AM EDT | 635.00 | 0.63 | 0.10 | 0.95 | 0.00 | - | 2 | 15 | 43.59% |
| NOW240607P00640000 | 2024-05-16 9:30AM EDT | 640.00 | 1.50 | 0.10 | 4.60 | 0.00 | - | 10 | 19 | 50.42% |
| NOW240607P00645000 | 2024-05-16 11:25AM EDT | 645.00 | 0.55 | 0.10 | 1.00 | 0.00 | - | 40 | 22 | 40.89% |
| NOW240607P00650000 | 2024-05-17 12:23PM EDT | 650.00 | 0.55 | 0.15 | 1.05 | -0.20 | -26.67% | 10 | 37 | 39.70% |
| NOW240607P00655000 | 2024-05-17 12:23PM EDT | 655.00 | 0.58 | 0.15 | 1.10 | +0.08 | +16.00% | 10 | 17 | 38.49% |
| NOW240607P00660000 | 2024-05-17 2:24PM EDT | 660.00 | 0.60 | 0.20 | 1.15 | +0.06 | +11.11% | 12 | 29 | 37.26% |
| NOW240607P00665000 | 2024-05-17 2:24PM EDT | 665.00 | 0.72 | 0.25 | 1.20 | -0.34 | -32.08% | 12 | 39 | 36.00% |
| NOW240607P00670000 | 2024-05-17 12:25PM EDT | 670.00 | 0.52 | 0.50 | 1.30 | -0.23 | -30.67% | 2 | 15 | 34.99% |
| NOW240607P00675000 | 2024-05-17 12:19PM EDT | 675.00 | 0.62 | 0.50 | 1.40 | -0.48 | -43.64% | 2 | 32 | 33.93% |
| NOW240607P00680000 | 2024-05-17 1:21PM EDT | 680.00 | 0.85 | 0.35 | 1.15 | -0.30 | -26.09% | 12 | 18 | 31.01% |
| NOW240607P00685000 | 2024-05-17 3:29PM EDT | 685.00 | 1.00 | 0.45 | 1.20 | -0.13 | -11.50% | 6 | 13 | 29.71% |
| NOW240607P00690000 | 2024-05-17 2:14PM EDT | 690.00 | 1.47 | 0.90 | 1.35 | -1.06 | -41.90% | 1 | 6 | 28.87% |
| NOW240607P00695000 | 2024-05-17 2:14PM EDT | 695.00 | 1.78 | 1.05 | 2.60 | -1.43 | -44.55% | 2 | 11 | 32.06% |
| NOW240607P00700000 | 2024-05-16 11:57AM EDT | 700.00 | 1.75 | 1.10 | 2.10 | 0.00 | - | 7 | 31 | 28.59% |
| NOW240607P00705000 | 2024-05-15 3:36PM EDT | 705.00 | 3.03 | 1.50 | 6.20 | 0.00 | - | 5 | 9 | 37.71% |
| NOW240607P00710000 | 2024-05-17 3:40PM EDT | 710.00 | 2.50 | 2.00 | 2.80 | -1.00 | -28.57% | 6 | 17 | 27.25% |
| NOW240607P00715000 | 2024-05-17 3:42PM EDT | 715.00 | 3.08 | 2.45 | 3.20 | -2.55 | -45.29% | 13 | 38 | 26.49% |
| NOW240607P00720000 | 2024-05-17 3:20PM EDT | 720.00 | 3.79 | 3.00 | 3.80 | -0.28 | -6.88% | 7 | 19 | 26.04% |
| NOW240607P00725000 | 2024-05-17 2:14PM EDT | 725.00 | 5.14 | 2.90 | 4.80 | +0.31 | +6.42% | 13 | 33 | 26.23% |
| NOW240607P00730000 | 2024-05-17 3:18PM EDT | 730.00 | 5.58 | 4.60 | 5.80 | +0.03 | +0.54% | 2 | 7 | 26.09% |
| NOW240607P00735000 | 2024-05-17 3:40PM EDT | 735.00 | 6.65 | 5.30 | 6.80 | -0.75 | -10.14% | 8 | 5 | 25.66% |
| NOW240607P00740000 | 2024-05-17 3:40PM EDT | 740.00 | 7.71 | 6.80 | 8.20 | -1.54 | -16.65% | 1 | 8 | 25.65% |
| NOW240607P00745000 | 2024-05-16 11:37AM EDT | 745.00 | 9.50 | 7.60 | 9.80 | 0.00 | - | 1 | 2 | 25.66% |
| NOW240607P00750000 | 2024-05-16 11:21AM EDT | 750.00 | 11.15 | 9.10 | 11.90 | +11.15 | -17.41% | 4 | 5 | 26.10% |
| NOW240607P00755000 | 2024-05-17 10:23AM EDT | 755.00 | 15.10 | 11.50 | 13.60 | +15.10 | - | 2 | 0 | 25.63% |
| NOW240607P00765000 | 2024-05-16 3:41PM EDT | 765.00 | 20.30 | 16.40 | 19.90 | +20.30 | - | - | 3 | 27.90% |
| NOW240607P00770000 | 2024-05-17 3:51PM EDT | 770.00 | 19.50 | 19.10 | 22.30 | +19.50 | - | 4 | 2 | 27.53% |
| NOW240607P00780000 | 2024-05-15 3:32PM EDT | 780.00 | 29.50 | 21.40 | 26.60 | +29.50 | - | - | 13 | 25.17% |
© 2024 Yahoo. All rights reserved.