ServiceNow, Inc. (NOW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240628C00550000 | 2024-05-17 3:47PM EDT | 550.00 | 216.13 | 174.60 | 185.10 | 0.00 | - | 1 | 1 | 78.27% |
| NOW240628C00610000 | 2024-06-04 12:10PM EDT | 610.00 | 58.50 | 114.80 | 125.50 | 0.00 | - | 4 | 2 | 55.62% |
| NOW240628C00635000 | 2024-06-10 11:59AM EDT | 635.00 | 71.00 | 91.10 | 98.90 | 0.00 | - | 1 | 21 | 62.03% |
| NOW240628C00640000 | 2024-06-11 9:30AM EDT | 640.00 | 75.96 | 86.00 | 95.00 | 0.00 | - | 10 | 38 | 63.18% |
| NOW240628C00645000 | 2024-06-05 2:12PM EDT | 645.00 | 58.90 | 81.00 | 90.00 | 0.00 | - | 4 | 70 | 60.55% |
| NOW240628C00650000 | 2024-06-11 9:30AM EDT | 650.00 | 66.59 | 76.10 | 84.90 | 0.00 | - | 10 | 49 | 57.60% |
| NOW240628C00655000 | 2024-06-13 3:13PM EDT | 655.00 | 60.72 | 71.20 | 79.90 | 0.00 | - | 2 | 46 | 54.96% |
| NOW240628C00660000 | 2024-06-13 3:15PM EDT | 660.00 | 67.80 | 66.30 | 74.70 | +11.89 | +21.27% | 1 | 58 | 51.72% |
| NOW240628C00665000 | 2024-06-14 10:06AM EDT | 665.00 | 63.01 | 61.80 | 70.00 | -1.08 | -1.69% | 1 | 64 | 49.93% |
| NOW240628C00670000 | 2024-06-13 3:42PM EDT | 670.00 | 47.80 | 56.40 | 64.90 | 0.00 | - | 5 | 32 | 46.97% |
| NOW240628C00675000 | 2024-06-11 3:04PM EDT | 675.00 | 42.00 | 53.60 | 59.00 | 0.00 | - | 3 | 46 | 41.79% |
| NOW240628C00680000 | 2024-06-10 3:51PM EDT | 680.00 | 36.54 | 48.30 | 54.60 | 0.00 | - | 3 | 52 | 40.76% |
| NOW240628C00682500 | 2024-06-12 3:32PM EDT | 682.50 | 45.03 | 47.10 | 51.60 | 0.00 | - | - | 1 | 38.09% |
| NOW240628C00685000 | 2024-06-07 3:09PM EDT | 685.00 | 31.18 | 45.70 | 52.00 | 0.00 | - | 2 | 16 | 43.89% |
| NOW240628C00690000 | 2024-06-13 3:42PM EDT | 690.00 | 31.45 | 40.90 | 44.00 | 0.00 | - | 6 | 24 | 33.78% |
| NOW240628C00692500 | 2024-06-12 9:41AM EDT | 692.50 | 40.01 | 39.30 | 42.20 | 0.00 | - | - | 2 | 34.13% |
| NOW240628C00695000 | 2024-06-14 2:28PM EDT | 695.00 | 38.30 | 37.30 | 39.40 | +3.61 | +10.41% | 1 | 9 | 32.00% |
| NOW240628C00697500 | 2024-06-12 9:33AM EDT | 697.50 | 35.38 | 34.40 | 37.30 | 0.00 | - | - | 1 | 31.51% |
| NOW240628C00700000 | 2024-06-14 3:25PM EDT | 700.00 | 35.08 | 33.20 | 35.10 | +0.43 | +1.24% | 3 | 90 | 30.74% |
| NOW240628C00702500 | 2024-06-14 2:28PM EDT | 702.50 | 32.15 | 31.40 | 33.70 | +11.75 | +57.60% | 1 | 1 | 31.64% |
| NOW240628C00705000 | 2024-06-14 3:08PM EDT | 705.00 | 31.60 | 29.30 | 31.60 | +9.60 | +43.64% | 1 | 46 | 30.92% |
| NOW240628C00707500 | 2024-06-11 9:42AM EDT | 707.50 | 19.70 | 27.60 | 29.80 | 0.00 | - | - | 0 | 30.75% |
| NOW240628C00710000 | 2024-06-14 10:26AM EDT | 710.00 | 27.10 | 26.10 | 31.20 | +9.50 | +53.98% | 3 | 121 | 36.64% |
| NOW240628C00712500 | 2024-06-11 10:23AM EDT | 712.50 | 18.55 | 24.20 | 25.90 | 0.00 | - | - | 3 | 29.56% |
| NOW240628C00715000 | 2024-06-14 10:44AM EDT | 715.00 | 21.55 | 22.60 | 24.10 | +5.25 | +32.21% | 2 | 80 | 29.13% |
| NOW240628C00717500 | 2024-06-11 1:45PM EDT | 717.50 | 15.10 | 21.00 | 22.20 | 0.00 | - | - | 1 | 28.42% |
| NOW240628C00720000 | 2024-06-14 3:36PM EDT | 720.00 | 20.44 | 19.40 | 22.60 | +8.24 | +67.54% | 17 | 108 | 31.78% |
| NOW240628C00725000 | 2024-06-14 3:41PM EDT | 725.00 | 17.45 | 16.80 | 19.80 | +2.45 | +16.33% | 54 | 123 | 31.62% |
| NOW240628C00730000 | 2024-06-14 1:48PM EDT | 730.00 | 15.38 | 12.30 | 16.90 | +5.77 | +60.04% | 37 | 37 | 30.89% |
| NOW240628C00735000 | 2024-06-14 2:55PM EDT | 735.00 | 13.10 | 11.90 | 12.80 | +1.60 | +13.91% | 11 | 50 | 27.64% |
| NOW240628C00740000 | 2024-06-14 1:37PM EDT | 740.00 | 10.92 | 7.40 | 10.80 | +4.56 | +71.70% | 11 | 143 | 27.65% |
| NOW240628C00745000 | 2024-06-13 12:05PM EDT | 745.00 | 8.00 | 6.80 | 9.90 | +1.50 | +23.08% | 10 | 184 | 29.28% |
| NOW240628C00750000 | 2024-06-14 1:14PM EDT | 750.00 | 7.70 | 6.80 | 8.10 | +3.40 | +79.07% | 28 | 170 | 28.86% |
| NOW240628C00755000 | 2024-06-14 3:33PM EDT | 755.00 | 6.10 | 5.50 | 6.20 | +2.45 | +67.12% | 17 | 115 | 27.74% |
| NOW240628C00760000 | 2024-06-14 3:22PM EDT | 760.00 | 4.95 | 4.60 | 5.10 | +0.75 | +17.86% | 13 | 34 | 27.84% |
| NOW240628C00765000 | 2024-06-14 3:44PM EDT | 765.00 | 3.70 | 3.70 | 4.20 | +0.60 | +19.35% | 18 | 10 | 28.02% |
| NOW240628C00770000 | 2024-06-14 3:24PM EDT | 770.00 | 3.40 | 3.10 | 3.50 | +1.25 | +58.14% | 7 | 23 | 28.37% |
| NOW240628C00775000 | 2024-06-14 12:22PM EDT | 775.00 | 2.80 | 2.50 | 2.90 | +0.25 | +9.80% | 3 | 56 | 28.69% |
| NOW240628C00780000 | 2024-06-14 3:46PM EDT | 780.00 | 2.10 | 2.10 | 2.40 | +0.10 | +5.00% | 32 | 10 | 29.00% |
| NOW240628C00785000 | 2024-06-14 9:55AM EDT | 785.00 | 1.81 | 1.75 | 2.05 | +0.46 | +34.07% | 5 | 9 | 29.59% |
| NOW240628C00790000 | 2024-06-14 3:56PM EDT | 790.00 | 1.58 | 1.45 | 1.85 | +0.58 | +58.00% | 21 | 7 | 30.57% |
| NOW240628C00795000 | 2024-06-10 11:55AM EDT | 795.00 | 1.07 | 1.20 | 1.55 | 0.00 | - | 5 | 12 | 30.95% |
| NOW240628C00800000 | 2024-06-14 1:54PM EDT | 800.00 | 1.25 | 1.00 | 1.35 | +0.35 | +38.89% | 17 | 69 | 31.60% |
| NOW240628C00805000 | 2024-05-24 10:39AM EDT | 805.00 | 4.90 | 0.85 | 2.15 | 0.00 | - | 9 | 9 | 37.04% |
| NOW240628C00810000 | 2024-06-10 11:30AM EDT | 810.00 | 0.65 | 0.40 | 1.30 | 0.00 | - | 7 | 7 | 34.50% |
| NOW240628C00815000 | 2024-06-06 10:37AM EDT | 815.00 | 1.15 | 0.40 | 0.95 | 0.00 | - | 1 | 7 | 33.81% |
| NOW240628C00820000 | 2024-06-13 2:09PM EDT | 820.00 | 0.55 | 0.35 | 1.80 | 0.00 | - | 3 | 3 | 40.32% |
| NOW240628C00825000 | 2024-06-05 9:45AM EDT | 825.00 | 0.60 | 0.30 | 1.80 | 0.00 | - | 2 | 3 | 41.88% |
| NOW240628C00830000 | 2024-05-28 2:48PM EDT | 830.00 | 1.41 | 0.30 | 1.55 | 0.00 | - | 12 | 10 | 42.05% |
| NOW240628C00835000 | 2024-05-28 1:47PM EDT | 835.00 | 1.25 | 0.25 | 1.55 | 0.00 | - | 2 | 2 | 43.54% |
| NOW240628C00840000 | 2024-06-06 11:43AM EDT | 840.00 | 0.89 | 0.25 | 1.60 | 0.00 | - | 1 | 13 | 45.31% |
| NOW240628C00850000 | 2024-05-30 11:42AM EDT | 850.00 | 0.28 | 0.20 | 1.55 | 0.00 | - | 1 | 1 | 47.91% |
| NOW240628C00870000 | 2024-06-06 1:13PM EDT | 870.00 | 0.50 | 0.15 | 1.40 | 0.00 | - | 1 | 2 | 52.45% |
| NOW240628C00880000 | 2024-06-13 3:07PM EDT | 880.00 | 0.26 | 0.00 | 0.35 | 0.00 | - | 21 | 24 | 44.09% |
| NOW240628C00890000 | 2024-05-24 10:04AM EDT | 890.00 | 2.59 | 0.00 | 1.30 | 0.00 | - | 1 | 4 | 50.68% |
| NOW240628C00900000 | 2024-06-06 1:07PM EDT | 900.00 | 0.35 | 0.10 | 1.25 | 0.00 | - | 1 | 2 | 53.35% |
| NOW240628C00950000 | 2024-05-14 1:26PM EDT | 950.00 | 0.15 | 0.00 | 1.55 | 0.00 | - | - | 5 | 65.80% |
| NOW240628C00960000 | 2024-05-14 1:26PM EDT | 960.00 | 0.25 | 0.00 | 1.55 | 0.00 | - | - | 5 | 67.94% |
| NOW240628C00970000 | 2024-05-14 1:27PM EDT | 970.00 | 0.29 | 0.00 | 1.55 | 0.00 | - | - | 5 | 70.07% |
| NOW240628C01020000 | 2024-05-20 9:38AM EDT | 1,020.00 | 0.65 | 0.00 | 3.60 | 0.00 | - | - | 1 | 91.46% |
| NOW240628C01040000 | 2024-05-16 11:12AM EDT | 1,040.00 | 2.27 | 0.00 | 3.90 | 0.00 | - | - | 2 | 96.98% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240628P00460000 | 2024-05-20 9:38AM EDT | 460.00 | 0.45 | 0.00 | 3.90 | 0.00 | - | - | 1 | 128.74% |
| NOW240628P00540000 | 2024-05-30 3:24PM EDT | 540.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 93.14% |
| NOW240628P00560000 | 2024-06-03 9:52AM EDT | 560.00 | 1.80 | 0.00 | 4.00 | 0.00 | - | 10 | 11 | 80.66% |
| NOW240628P00565000 | 2024-06-12 9:30AM EDT | 565.00 | 0.50 | 0.00 | 4.00 | 0.00 | - | - | 2 | 78.41% |
| NOW240628P00570000 | 2024-06-07 1:34PM EDT | 570.00 | 0.20 | 0.05 | 5.00 | 0.00 | - | 1 | 13 | 79.96% |
| NOW240628P00580000 | 2024-06-07 1:34PM EDT | 580.00 | 0.31 | 0.00 | 4.50 | 0.00 | - | 1 | 54 | 73.49% |
| NOW240628P00585000 | 2024-06-07 9:51AM EDT | 585.00 | 0.65 | 0.00 | 1.25 | 0.00 | - | 6 | 57 | 56.30% |
| NOW240628P00590000 | 2024-06-05 11:44AM EDT | 590.00 | 1.55 | 0.00 | 1.25 | 0.00 | - | 1 | 25 | 54.39% |
| NOW240628P00595000 | 2024-06-11 3:46PM EDT | 595.00 | 0.63 | 0.20 | 1.30 | 0.00 | - | 10 | 12 | 54.13% |
| NOW240628P00600000 | 2024-06-13 10:17AM EDT | 600.00 | 0.65 | 0.10 | 0.40 | 0.00 | - | 1 | 181 | 47.29% |
| NOW240628P00605000 | 2024-06-14 2:23PM EDT | 605.00 | 0.36 | 0.15 | 0.40 | -0.05 | -12.20% | 3 | 1,389 | 45.56% |
| NOW240628P00610000 | 2024-06-06 10:14AM EDT | 610.00 | 1.25 | 0.15 | 0.45 | 0.00 | - | 1 | 22 | 44.58% |
| NOW240628P00615000 | 2024-06-13 11:14AM EDT | 615.00 | 0.65 | 0.20 | 0.50 | 0.00 | - | 1 | 15 | 43.53% |
| NOW240628P00620000 | 2024-06-10 3:48PM EDT | 620.00 | 0.93 | 0.15 | 0.50 | 0.00 | - | 13 | 42 | 41.75% |
| NOW240628P00625000 | 2024-06-14 3:25PM EDT | 625.00 | 0.45 | 0.15 | 1.00 | -0.58 | -56.31% | 2 | 73 | 45.13% |
| NOW240628P00630000 | 2024-06-12 10:02AM EDT | 630.00 | 0.75 | 0.20 | 1.55 | 0.00 | - | 8 | 19 | 47.19% |
| NOW240628P00635000 | 2024-06-12 12:00PM EDT | 635.00 | 1.01 | 0.20 | 1.60 | 0.00 | - | 1 | 55 | 45.45% |
| NOW240628P00640000 | 2024-06-12 2:36PM EDT | 640.00 | 1.00 | 0.20 | 1.65 | 0.00 | - | 3 | 36 | 43.67% |
| NOW240628P00645000 | 2024-06-13 11:05AM EDT | 645.00 | 1.18 | 0.25 | 1.70 | 0.00 | - | 8 | 7 | 41.87% |
| NOW240628P00650000 | 2024-06-14 1:26PM EDT | 650.00 | 1.22 | 0.40 | 1.70 | +0.29 | +31.18% | 3 | 50 | 39.78% |
| NOW240628P00655000 | 2024-06-13 3:59PM EDT | 655.00 | 1.60 | 0.30 | 1.60 | 0.00 | - | 6 | 10 | 37.15% |
| NOW240628P00660000 | 2024-06-14 3:10PM EDT | 660.00 | 0.77 | 0.35 | 1.15 | -1.00 | -56.50% | 18 | 45 | 32.53% |
| NOW240628P00665000 | 2024-06-13 9:30AM EDT | 665.00 | 1.60 | 0.85 | 1.10 | 0.00 | - | 1 | 10 | 30.26% |
| NOW240628P00670000 | 2024-06-14 2:25PM EDT | 670.00 | 1.17 | 1.05 | 1.35 | -1.75 | -59.93% | 4 | 40 | 29.65% |
| NOW240628P00672500 | 2024-06-14 9:39AM EDT | 672.50 | 1.69 | 1.15 | 1.40 | -0.66 | -28.09% | 2 | 2 | 28.88% |
| NOW240628P00675000 | 2024-06-14 2:53PM EDT | 675.00 | 1.44 | 1.25 | 1.55 | -1.96 | -57.65% | 13 | 47 | 28.56% |
| NOW240628P00680000 | 2024-06-13 3:15PM EDT | 680.00 | 4.56 | 1.60 | 2.30 | 0.00 | - | 4 | 54 | 29.47% |
| NOW240628P00682500 | 2024-06-13 12:12PM EDT | 682.50 | 3.90 | 1.80 | 2.10 | 0.00 | - | 7 | 20 | 27.60% |
| NOW240628P00685000 | 2024-06-14 2:53PM EDT | 685.00 | 2.15 | 2.00 | 2.55 | -3.43 | -61.47% | 15 | 56 | 28.07% |
| NOW240628P00687500 | 2024-06-13 10:07AM EDT | 687.50 | 2.15 | 1.55 | 3.10 | -1.25 | -36.76% | 8 | 4 | 28.66% |
| NOW240628P00690000 | 2024-06-14 3:44PM EDT | 690.00 | 2.87 | 2.15 | 2.90 | -1.63 | -36.22% | 8 | 57 | 26.83% |
| NOW240628P00695000 | 2024-06-14 3:22PM EDT | 695.00 | 3.35 | 2.75 | 3.60 | -5.25 | -61.05% | 12 | 136 | 26.37% |
| NOW240628P00697500 | 2024-06-10 10:06AM EDT | 697.50 | 18.30 | 2.80 | 5.00 | 0.00 | - | - | 1 | 28.64% |
| NOW240628P00700000 | 2024-06-14 3:36PM EDT | 700.00 | 4.29 | 4.10 | 7.90 | -2.76 | -39.15% | 4 | 42 | 33.77% |
| NOW240628P00702500 | 2024-06-14 11:50AM EDT | 702.50 | 5.48 | 4.60 | 7.20 | -4.52 | -45.20% | 2 | 2 | 30.74% |
| NOW240628P00705000 | 2024-06-14 2:55PM EDT | 705.00 | 5.34 | 5.20 | 7.00 | -7.04 | -56.87% | 1 | 144 | 28.79% |
| NOW240628P00707500 | 2024-06-14 2:54PM EDT | 707.50 | 5.97 | 5.80 | 10.00 | -1.38 | -18.78% | 5 | 1 | 33.30% |
| NOW240628P00710000 | 2024-06-14 3:36PM EDT | 710.00 | 6.61 | 3.50 | 6.90 | -3.09 | -31.86% | 1 | 139 | 25.47% |
| NOW240628P00712500 | 2024-06-14 2:54PM EDT | 712.50 | 7.37 | 5.60 | 9.20 | -7.98 | -51.99% | 1 | 4 | 28.37% |
| NOW240628P00715000 | 2024-06-14 1:53PM EDT | 715.00 | 8.00 | 7.50 | 10.30 | -2.80 | -25.93% | 5 | 21 | 28.72% |
| NOW240628P00717500 | 2024-06-14 3:33PM EDT | 717.50 | 9.15 | 8.40 | 11.40 | -8.50 | -48.16% | 17 | 4 | 28.94% |
| NOW240628P00720000 | 2024-06-14 3:06PM EDT | 720.00 | 10.00 | 9.40 | 13.50 | -2.33 | -18.90% | 6 | 22 | 30.85% |
| NOW240628P00725000 | 2024-06-14 3:44PM EDT | 725.00 | 12.47 | 11.40 | 13.30 | -9.25 | -42.59% | 11 | 54 | 26.46% |
| NOW240628P00730000 | 2024-06-14 3:36PM EDT | 730.00 | 14.55 | 12.30 | 18.30 | -22.23 | -60.44% | 11 | 55 | 30.86% |
| NOW240628P00735000 | 2024-06-07 10:12AM EDT | 735.00 | 46.70 | 16.20 | 18.00 | 0.00 | - | 2 | 14 | 25.48% |
| NOW240628P00740000 | 2024-06-14 3:39PM EDT | 740.00 | 20.06 | 19.20 | 21.00 | -17.94 | -47.21% | 3 | 29 | 25.43% |
| NOW240628P00745000 | 2024-06-14 10:36AM EDT | 745.00 | 25.00 | 22.50 | 26.30 | +8.50 | +51.52% | 3 | 6 | 29.25% |
| NOW240628P00750000 | 2024-05-30 2:32PM EDT | 750.00 | 102.62 | 23.80 | 28.40 | 0.00 | - | 1 | 4 | 26.62% |
| NOW240628P00755000 | 2024-06-05 10:11AM EDT | 755.00 | 76.82 | 27.90 | 33.10 | 0.00 | - | 1 | 1 | 28.76% |
| NOW240628P00760000 | 2024-05-30 3:03PM EDT | 760.00 | 119.15 | 31.60 | 37.00 | 0.00 | - | 8 | 4 | 28.95% |
| NOW240628P00765000 | 2024-06-05 10:02AM EDT | 765.00 | 84.35 | 36.00 | 41.20 | 0.00 | - | 2 | 3 | 29.48% |
| NOW240628P00770000 | 2024-05-24 1:55PM EDT | 770.00 | 37.30 | 42.40 | 45.80 | 0.00 | - | 5 | 0 | 30.76% |
| NOW240628P00800000 | 2024-06-13 3:25PM EDT | 800.00 | 87.00 | 68.00 | 76.00 | 0.00 | - | 1 | 0 | 43.81% |
| NOW240628P00820000 | 2024-05-30 3:55PM EDT | 820.00 | 170.70 | 87.00 | 96.00 | 0.00 | - | 151 | 0 | 51.36% |
© 2024 Yahoo. All rights reserved.