UK markets closed
NIKKEI 225
39,667.07 +493.92 (+1.26%) HANG SENG
18,089.93 +17.03 (+0.09%) CRUDE OIL
80.78 -0.05 (-0.06%) GOLD FUTURES
2,310.50 -20.30 (-0.87%) DOW
39,147.53 +35.37 (+0.09%) Bitcoin GBP
48,175.61 -1,153.71 (-2.34%)
ServiceNow, Inc. (NOW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:06PM EDT. Market open.
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240712C00645000 | 2024-05-31 11:10AM EDT | 645.00 | 27.00 | 108.90 | 118.40 | 0.00 | - | 2 | 2 | 56.11% |
| NOW240712C00650000 | 2024-06-21 10:57AM EDT | 650.00 | 91.81 | 104.10 | 112.90 | 0.00 | - | 1 | 4 | 53.45% |
| NOW240712C00655000 | 2024-06-21 10:57AM EDT | 655.00 | 87.01 | 99.10 | 106.50 | 0.00 | - | 1 | 2 | 61.22% |
| NOW240712C00665000 | 2024-06-24 9:37AM EDT | 665.00 | 80.50 | 90.60 | 96.70 | 0.00 | - | 1 | 58 | 57.15% |
| NOW240712C00670000 | 2024-06-21 3:55PM EDT | 670.00 | 81.58 | 85.10 | 91.80 | 0.00 | - | 1 | 136 | 55.10% |
| NOW240712C00675000 | 2024-06-25 2:15PM EDT | 675.00 | 79.64 | 80.20 | 86.30 | +2.81 | +3.66% | 2 | 4 | 51.42% |
| NOW240712C00680000 | 2024-06-12 12:21PM EDT | 680.00 | 52.75 | 75.00 | 82.00 | 0.00 | - | 1 | 2 | 50.92% |
| NOW240712C00685000 | 2024-06-21 11:23AM EDT | 685.00 | 60.83 | 70.00 | 76.90 | 0.00 | - | 1 | 1 | 48.30% |
| NOW240712C00690000 | 2024-06-25 12:13PM EDT | 690.00 | 64.45 | 65.80 | 72.00 | +3.85 | +6.35% | 30 | 3 | 46.17% |
| NOW240712C00695000 | 2024-06-25 12:13PM EDT | 695.00 | 59.85 | 61.50 | 67.30 | +10.65 | +21.65% | 31 | 25 | 44.48% |
| NOW240712C00700000 | 2024-06-25 10:23AM EDT | 700.00 | 53.72 | 56.10 | 62.80 | +5.27 | +10.88% | 1 | 31 | 43.16% |
| NOW240712C00705000 | 2024-06-24 11:47AM EDT | 705.00 | 46.77 | 53.20 | 56.80 | 0.00 | - | 4 | 4 | 38.49% |
| NOW240712C00710000 | 2024-06-25 10:37AM EDT | 710.00 | 47.00 | 49.90 | 52.60 | +3.34 | +7.65% | 2 | 14 | 37.75% |
| NOW240712C00715000 | 2024-06-25 1:45PM EDT | 715.00 | 40.10 | 45.40 | 47.40 | +8.00 | +24.92% | 4 | 10 | 34.81% |
| NOW240712C00720000 | 2024-06-25 2:26PM EDT | 720.00 | 39.84 | 40.30 | 43.80 | +6.48 | +19.42% | 3 | 9 | 34.98% |
| NOW240712C00725000 | 2024-06-25 11:49AM EDT | 725.00 | 35.47 | 37.20 | 38.90 | +5.83 | +19.67% | 4 | 33 | 32.47% |
| NOW240712C00730000 | 2024-06-26 12:01PM EDT | 730.00 | 37.28 | 33.30 | 35.50 | +9.85 | +35.91% | 3 | 21 | 32.54% |
| NOW240712C00735000 | 2024-06-24 2:39PM EDT | 735.00 | 21.20 | 28.80 | 31.30 | 0.00 | - | 12 | 6 | 30.96% |
| NOW240712C00740000 | 2024-06-24 10:02AM EDT | 740.00 | 22.21 | 26.10 | 27.70 | 0.00 | - | 5 | 16 | 30.18% |
| NOW240712C00745000 | 2024-06-25 11:09AM EDT | 745.00 | 20.46 | 22.10 | 25.10 | +2.56 | +14.30% | 1 | 6 | 30.70% |
| NOW240712C00750000 | 2024-06-25 3:57PM EDT | 750.00 | 20.33 | 19.60 | 21.60 | +3.50 | +20.80% | 50 | 54 | 29.50% |
| NOW240712C00755000 | 2024-06-26 11:46AM EDT | 755.00 | 19.50 | 16.80 | 19.20 | +4.72 | +31.94% | 6 | 10 | 29.70% |
| NOW240712C00760000 | 2024-06-25 3:57PM EDT | 760.00 | 15.23 | 14.30 | 15.60 | +2.69 | +21.45% | 50 | 53 | 27.74% |
| NOW240712C00765000 | 2024-06-25 11:42AM EDT | 765.00 | 11.98 | 12.20 | 14.10 | +2.24 | +23.00% | 2 | 4 | 28.68% |
| NOW240712C00770000 | 2024-06-26 9:54AM EDT | 770.00 | 12.40 | 10.10 | 12.10 | +3.93 | +46.40% | 1 | 17 | 28.54% |
| NOW240712C00775000 | 2024-06-25 3:28PM EDT | 775.00 | 9.45 | 8.30 | 10.40 | +1.36 | +16.81% | 6 | 80 | 28.56% |
| NOW240712C00780000 | 2024-06-26 1:34PM EDT | 780.00 | 7.20 | 7.00 | 9.20 | +1.52 | +26.76% | 6 | 71 | 29.12% |
| NOW240712C00785000 | 2024-06-25 10:13AM EDT | 785.00 | 5.51 | 5.60 | 6.60 | +0.11 | +2.04% | 64 | 72 | 26.81% |
| NOW240712C00790000 | 2024-06-26 1:42PM EDT | 790.00 | 4.70 | 4.50 | 6.10 | -0.10 | -2.08% | 3 | 83 | 28.06% |
| NOW240712C00795000 | 2024-06-21 3:57PM EDT | 795.00 | 4.97 | 4.00 | 4.70 | 0.00 | - | 5 | 3 | 27.20% |
| NOW240712C00800000 | 2024-06-26 11:32AM EDT | 800.00 | 4.70 | 2.05 | 3.70 | +1.90 | +67.86% | 1 | 25 | 26.79% |
| NOW240712C00805000 | 2024-06-25 2:38PM EDT | 805.00 | 2.93 | 2.65 | 3.10 | +1.20 | +69.36% | 1 | 13 | 27.05% |
| NOW240712C00815000 | 2024-06-25 11:12AM EDT | 815.00 | 1.25 | 1.75 | 2.20 | -0.85 | -40.48% | 1 | 53 | 27.67% |
| NOW240712C00820000 | 2024-06-26 11:52AM EDT | 820.00 | 2.02 | 1.45 | 1.80 | +0.33 | +19.53% | 2 | 2 | 27.78% |
| NOW240712C00840000 | 2024-06-13 1:26PM EDT | 840.00 | 0.80 | 0.35 | 1.85 | 0.00 | - | 6 | 6 | 33.86% |
| NOW240712C00860000 | 2024-06-24 1:04PM EDT | 860.00 | 0.55 | 0.05 | 1.70 | 0.00 | - | 3 | 0 | 38.67% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240712P00540000 | 2024-06-26 2:33PM EDT | 540.00 | 0.25 | 0.05 | 1.30 | -0.44 | -63.77% | 1 | 2 | 74.19% |
| NOW240712P00560000 | 2024-05-31 11:14AM EDT | 560.00 | 3.50 | 0.05 | 3.70 | 0.00 | - | 1 | 1 | 79.74% |
| NOW240712P00570000 | 2024-06-13 2:45PM EDT | 570.00 | 1.77 | 0.05 | 1.50 | 0.00 | - | 20 | 21 | 64.99% |
| NOW240712P00580000 | 2024-06-13 2:45PM EDT | 580.00 | 2.43 | 0.05 | 1.50 | +0.58 | +31.35% | 1 | 20 | 61.50% |
| NOW240712P00590000 | 2024-06-24 2:29PM EDT | 590.00 | 2.49 | 0.05 | 5.20 | +2.29 | +1,145.00% | 1 | 20 | 72.82% |
| NOW240712P00600000 | 2024-06-26 12:46PM EDT | 600.00 | 0.31 | 0.25 | 0.55 | -0.37 | -54.41% | 3 | 17 | 51.76% |
| NOW240712P00610000 | 2024-06-25 11:39AM EDT | 610.00 | 0.31 | 0.05 | 1.30 | -0.94 | -75.20% | 1 | 12 | 50.10% |
| NOW240712P00615000 | 2024-06-18 2:14PM EDT | 615.00 | 1.05 | 0.05 | 1.30 | 0.00 | - | 10 | 30 | 54.32% |
| NOW240712P00620000 | 2024-06-25 2:46PM EDT | 620.00 | 0.56 | 0.10 | 1.35 | +0.21 | +60.00% | 10 | 14 | 52.92% |
| NOW240712P00625000 | 2024-06-25 2:46PM EDT | 625.00 | 0.60 | 0.05 | 1.35 | -0.32 | -34.78% | 30 | 41 | 51.12% |
| NOW240712P00630000 | 2024-06-25 10:39AM EDT | 630.00 | 0.85 | 0.15 | 1.40 | +0.39 | +84.78% | 20 | 22 | 49.68% |
| NOW240712P00635000 | 2024-06-25 10:16AM EDT | 635.00 | 0.50 | 0.05 | 1.45 | -0.45 | -47.37% | 1 | 5 | 48.23% |
| NOW240712P00640000 | 2024-06-24 12:55PM EDT | 640.00 | 0.53 | 0.05 | 1.45 | 0.00 | - | 3 | 26 | 46.44% |
| NOW240712P00645000 | 2024-06-25 10:18AM EDT | 645.00 | 0.65 | 0.05 | 1.50 | -0.18 | -21.69% | 1 | 17 | 44.96% |
| NOW240712P00650000 | 2024-06-24 2:39PM EDT | 650.00 | 0.87 | 0.05 | 1.55 | 0.00 | - | 7 | 14 | 43.47% |
| NOW240712P00655000 | 2024-06-21 12:48PM EDT | 655.00 | 1.07 | 0.05 | 1.50 | 0.00 | - | 10 | 12 | 41.38% |
| NOW240712P00660000 | 2024-06-25 9:53AM EDT | 660.00 | 0.90 | 0.30 | 1.65 | -0.10 | -10.00% | 40 | 56 | 40.42% |
| NOW240712P00665000 | 2024-06-13 10:27AM EDT | 665.00 | 5.00 | 0.20 | 1.50 | 0.00 | - | 1 | 6 | 37.81% |
| NOW240712P00670000 | 2024-06-25 12:19PM EDT | 670.00 | 0.86 | 0.25 | 1.50 | -1.74 | -66.92% | 44 | 79 | 36.01% |
| NOW240712P00675000 | 2024-06-24 12:29PM EDT | 675.00 | 1.38 | 0.30 | 1.60 | 0.00 | - | 1 | 17 | 34.73% |
| NOW240712P00680000 | 2024-06-25 11:23AM EDT | 680.00 | 1.07 | 0.55 | 1.45 | -0.43 | -28.67% | 3 | 19 | 32.18% |
| NOW240712P00685000 | 2024-06-20 11:45AM EDT | 685.00 | 4.22 | 0.55 | 1.50 | 0.00 | - | 13 | 9 | 30.64% |
| NOW240712P00690000 | 2024-06-24 9:38AM EDT | 690.00 | 3.05 | 0.80 | 1.85 | 0.00 | - | 2 | 29 | 30.35% |
| NOW240712P00700000 | 2024-06-26 11:59AM EDT | 700.00 | 1.50 | 1.35 | 2.25 | -2.12 | -58.56% | 5 | 72 | 28.05% |
| NOW240712P00705000 | 2024-06-25 2:16PM EDT | 705.00 | 2.60 | 1.85 | 2.60 | -1.95 | -42.86% | 1 | 71 | 27.23% |
| NOW240712P00710000 | 2024-06-26 1:58PM EDT | 710.00 | 2.43 | 2.30 | 3.00 | -2.96 | -54.92% | 2 | 70 | 26.36% |
| NOW240712P00715000 | 2024-06-26 12:00PM EDT | 715.00 | 2.64 | 2.80 | 3.20 | -3.08 | -53.85% | 5 | 81 | 24.80% |
| NOW240712P00720000 | 2024-06-26 11:58AM EDT | 720.00 | 3.30 | 3.40 | 3.90 | -4.20 | -56.00% | 3 | 75 | 24.34% |
| NOW240712P00725000 | 2024-06-24 2:13PM EDT | 725.00 | 9.50 | 4.30 | 5.00 | 0.00 | - | 3 | 5 | 24.45% |
| NOW240712P00730000 | 2024-06-24 1:59PM EDT | 730.00 | 10.68 | 5.10 | 5.90 | 0.00 | - | 1 | 4 | 23.76% |
| NOW240712P00735000 | 2024-06-26 1:01PM EDT | 735.00 | 6.68 | 6.30 | 7.10 | -5.52 | -45.25% | 2 | 4 | 23.33% |
| NOW240712P00740000 | 2024-06-26 11:58AM EDT | 740.00 | 7.25 | 7.80 | 8.90 | -7.85 | -51.99% | 3 | 35 | 23.57% |
| NOW240712P00745000 | 2024-06-26 2:28PM EDT | 745.00 | 10.30 | 9.30 | 11.00 | -6.20 | -37.58% | 1 | 4 | 23.86% |
| NOW240712P00755000 | 2024-06-25 3:03PM EDT | 755.00 | 15.50 | 13.20 | 14.70 | -14.23 | -47.86% | 27 | 25 | 22.46% |
© 2024 Yahoo. All rights reserved.