UK markets closed
NIKKEI 225
39,667.07 +493.92 (+1.26%) HANG SENG
18,089.93 +17.03 (+0.09%) CRUDE OIL
80.87 +0.04 (+0.05%) GOLD FUTURES
2,312.40 -18.40 (-0.79%) DOW
39,144.52 +32.36 (+0.08%) Bitcoin GBP
48,254.75 -821.32 (-1.67%)
ServiceNow, Inc. (NOW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:43PM EDT. Market open.
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240726C00635000 | 2024-06-12 9:30AM EDT | 635.00 | 95.50 | 120.90 | 131.70 | 0.00 | - | - | 0 | 50.43% |
| NOW240726C00660000 | 2024-06-18 1:42PM EDT | 660.00 | 81.40 | 99.90 | 106.00 | 0.00 | - | 1 | 0 | 51.47% |
| NOW240726C00670000 | 2024-06-11 1:33PM EDT | 670.00 | 95.84 | 90.10 | 97.00 | +35.46 | +58.73% | 2 | 2 | 49.46% |
| NOW240726C00680000 | 2024-06-13 9:55AM EDT | 680.00 | 60.00 | 81.00 | 88.00 | 0.00 | - | 1 | 2 | 47.24% |
| NOW240726C00690000 | 2024-06-13 1:04PM EDT | 690.00 | 47.30 | 72.70 | 79.90 | 0.00 | - | 4 | 1 | 46.19% |
| NOW240726C00695000 | 2024-06-17 11:32AM EDT | 695.00 | 50.50 | 68.00 | 75.90 | 0.00 | - | - | 15 | 45.60% |
| NOW240726C00700000 | 2024-06-24 3:44PM EDT | 700.00 | 57.72 | 65.30 | 71.40 | 0.00 | - | 1 | 24 | 44.22% |
| NOW240726C00705000 | 2024-06-25 11:43AM EDT | 705.00 | 62.35 | 61.30 | 67.40 | +13.45 | +27.51% | 1 | 10 | 43.47% |
| NOW240726C00710000 | 2024-06-26 11:15AM EDT | 710.00 | 61.90 | 56.70 | 62.80 | +7.40 | +13.58% | 5 | 12 | 41.84% |
| NOW240726C00715000 | 2024-06-11 11:20AM EDT | 715.00 | 36.19 | 52.40 | 58.90 | 0.00 | - | 2 | 12 | 41.07% |
| NOW240726C00720000 | 2024-06-17 11:28AM EDT | 720.00 | 35.90 | 51.20 | 56.60 | 0.00 | - | 21 | 27 | 42.24% |
| NOW240726C00725000 | 2024-06-24 1:16PM EDT | 725.00 | 44.60 | 46.70 | 52.20 | 0.00 | - | 14 | 30 | 40.62% |
| NOW240726C00730000 | 2024-06-25 3:07PM EDT | 730.00 | 45.81 | 44.40 | 49.00 | +9.15 | +24.96% | 1 | 4 | 40.39% |
| NOW240726C00735000 | 2024-06-20 3:20PM EDT | 735.00 | 32.60 | 41.50 | 46.50 | 0.00 | - | 2 | 26 | 40.87% |
| NOW240726C00740000 | 2024-06-25 2:04PM EDT | 740.00 | 37.96 | 38.30 | 43.80 | +5.16 | +15.73% | 11 | 15 | 40.96% |
| NOW240726C00745000 | 2024-06-26 11:26AM EDT | 745.00 | 36.87 | 35.90 | 40.70 | +6.17 | +20.10% | 22 | 8 | 40.46% |
| NOW240726C00750000 | 2024-06-26 9:34AM EDT | 750.00 | 32.00 | 33.00 | 37.90 | +3.00 | +10.34% | 1 | 27 | 40.19% |
| NOW240726C00755000 | 2024-06-26 11:05AM EDT | 755.00 | 33.04 | 27.50 | 33.50 | +8.47 | +34.47% | 25 | 2 | 37.96% |
| NOW240726C00760000 | 2024-06-26 12:49PM EDT | 760.00 | 30.53 | 27.40 | 30.50 | +5.42 | +21.59% | 12 | 46 | 37.21% |
| NOW240726C00765000 | 2024-06-26 12:49PM EDT | 765.00 | 28.11 | 25.80 | 28.50 | +5.08 | +22.06% | 4 | 7 | 37.46% |
| NOW240726C00770000 | 2024-06-24 3:44PM EDT | 770.00 | 25.30 | 23.60 | 26.70 | +5.30 | +26.50% | 1 | 39 | 37.81% |
| NOW240726C00775000 | 2024-06-26 12:31PM EDT | 775.00 | 23.00 | 20.80 | 24.00 | +6.50 | +39.39% | 1 | 1 | 36.98% |
| NOW240726C00780000 | 2024-06-24 10:57AM EDT | 780.00 | 17.80 | 19.30 | 21.70 | 0.00 | - | 2 | 3 | 36.48% |
| NOW240726C00785000 | 2024-06-18 3:40PM EDT | 785.00 | 13.69 | 17.30 | 20.30 | 0.00 | - | 1 | 1 | 36.90% |
| NOW240726C00790000 | 2024-06-20 10:13AM EDT | 790.00 | 12.50 | 15.80 | 19.00 | 0.00 | - | 2 | 3 | 37.32% |
| NOW240726C00795000 | 2024-06-25 1:03PM EDT | 795.00 | 13.85 | 14.50 | 17.30 | -0.75 | -5.14% | 1 | 5 | 37.13% |
| NOW240726C00800000 | 2024-06-25 3:52PM EDT | 800.00 | 14.00 | 12.60 | 14.90 | +2.30 | +19.66% | 8 | 13 | 35.91% |
| NOW240726C00805000 | 2024-06-25 12:40PM EDT | 805.00 | 11.74 | 11.30 | 14.00 | +2.91 | +32.96% | 1 | 5 | 36.47% |
| NOW240726C00820000 | 2024-06-18 11:53AM EDT | 820.00 | 7.50 | 7.10 | 10.50 | 0.00 | - | 1 | 2 | 36.40% |
| NOW240726C00825000 | 2024-06-20 2:54PM EDT | 825.00 | 6.31 | 6.90 | 10.10 | 0.00 | - | 1 | 2 | 37.29% |
| NOW240726C00830000 | 2024-06-11 11:30AM EDT | 830.00 | 4.90 | 6.40 | 9.30 | 0.00 | - | - | 1 | 37.49% |
| NOW240726C00835000 | 2024-06-24 1:25PM EDT | 835.00 | 5.90 | 6.30 | 8.20 | 0.00 | - | 2 | 15 | 37.10% |
| NOW240726C00840000 | 2024-06-26 11:24AM EDT | 840.00 | 6.60 | 5.10 | 6.60 | +1.40 | +26.92% | 2 | 3 | 35.64% |
| NOW240726C00850000 | 2024-06-24 1:16PM EDT | 850.00 | 4.18 | 4.20 | 5.80 | 0.00 | - | 12 | 16 | 36.63% |
| NOW240726C00860000 | 2024-06-25 11:48AM EDT | 860.00 | 3.60 | 3.50 | 4.50 | +1.16 | +47.54% | 1 | 6 | 36.24% |
| NOW240726C00870000 | 2024-06-24 1:16PM EDT | 870.00 | 3.00 | 2.10 | 4.10 | 0.00 | - | 13 | 14 | 37.52% |
| NOW240726C01000000 | 2024-06-13 12:24PM EDT | 1,000.00 | 0.50 | 0.10 | 1.60 | 0.00 | - | 1 | 1 | 51.73% |
| NOW240726C01020000 | 2024-06-13 12:25PM EDT | 1,020.00 | 0.55 | 0.05 | 4.40 | 0.00 | - | 3 | 3 | 57.93% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240726P00490000 | 2024-06-10 11:51AM EDT | 490.00 | 0.45 | 0.00 | 1.50 | 0.00 | - | - | 7 | 69.97% |
| NOW240726P00560000 | 2024-06-10 9:30AM EDT | 560.00 | 1.85 | 0.10 | 4.80 | 0.00 | - | - | 1 | 62.35% |
| NOW240726P00570000 | 2024-06-10 9:30AM EDT | 570.00 | 2.15 | 0.05 | 4.80 | 0.00 | - | - | 2 | 59.17% |
| NOW240726P00580000 | 2024-06-17 3:39PM EDT | 580.00 | 1.80 | 0.05 | 4.80 | 0.00 | - | 1 | 1 | 56.14% |
| NOW240726P00590000 | 2024-06-11 12:29PM EDT | 590.00 | 2.22 | 0.05 | 4.80 | 0.00 | - | - | 2 | 53.15% |
| NOW240726P00600000 | 2024-06-18 1:50PM EDT | 600.00 | 1.69 | 0.15 | 4.20 | 0.00 | - | 1 | 11 | 56.95% |
| NOW240726P00615000 | 2024-06-17 3:39PM EDT | 615.00 | 3.27 | 0.20 | 4.80 | 0.00 | - | - | 1 | 53.98% |
| NOW240726P00620000 | 2024-06-17 10:01AM EDT | 620.00 | 3.57 | 0.05 | 4.80 | 0.00 | - | - | 1 | 52.35% |
| NOW240726P00630000 | 2024-06-24 1:08PM EDT | 630.00 | 2.20 | 0.05 | 4.80 | 0.00 | - | 1 | 2 | 49.11% |
| NOW240726P00635000 | 2024-06-24 3:15PM EDT | 635.00 | 2.55 | 1.35 | 4.60 | 0.00 | - | 1 | 9 | 46.94% |
| NOW240726P00640000 | 2024-06-25 3:16PM EDT | 640.00 | 2.28 | 1.30 | 2.75 | -2.41 | -51.39% | 2 | 4 | 39.73% |
| NOW240726P00650000 | 2024-06-24 2:16PM EDT | 650.00 | 3.82 | 0.55 | 4.30 | 0.00 | - | 2 | 8 | 41.36% |
| NOW240726P00655000 | 2024-06-20 10:55AM EDT | 655.00 | 6.53 | 2.35 | 3.80 | 0.00 | - | 1 | 2 | 38.45% |
| NOW240726P00660000 | 2024-06-26 11:03AM EDT | 660.00 | 3.31 | 2.60 | 4.20 | -0.99 | -23.02% | 1 | 39 | 37.96% |
| NOW240726P00665000 | 2024-06-24 1:21PM EDT | 665.00 | 5.12 | 2.80 | 4.40 | 0.00 | - | 22 | 28 | 36.89% |
| NOW240726P00670000 | 2024-06-25 1:52PM EDT | 670.00 | 4.96 | 3.90 | 4.70 | -1.63 | -24.73% | 1 | 19 | 36.01% |
| NOW240726P00675000 | 2024-06-25 10:56AM EDT | 675.00 | 6.58 | 1.45 | 8.10 | -0.27 | -3.94% | 1 | 85 | 41.32% |
| NOW240726P00680000 | 2024-06-25 12:45PM EDT | 680.00 | 6.60 | 2.60 | 5.90 | -1.35 | -16.98% | 2 | 2 | 35.33% |
| NOW240726P00685000 | 2024-06-25 12:18PM EDT | 685.00 | 7.10 | 5.40 | 6.50 | -2.15 | -23.24% | 3 | 8 | 34.81% |
| NOW240726P00690000 | 2024-06-25 12:18PM EDT | 690.00 | 7.95 | 3.80 | 7.60 | -2.43 | -23.41% | 4 | 20 | 35.07% |
| NOW240726P00695000 | 2024-06-25 11:26AM EDT | 695.00 | 8.70 | 4.80 | 10.10 | -7.30 | -45.63% | 1 | 15 | 37.41% |
| NOW240726P00700000 | 2024-06-26 12:11PM EDT | 700.00 | 8.30 | 4.80 | 9.30 | -4.00 | -32.52% | 155 | 32 | 34.24% |
| NOW240726P00705000 | 2024-06-26 10:08AM EDT | 705.00 | 10.10 | 9.40 | 12.90 | -2.15 | -17.55% | 13 | 13 | 37.70% |
| NOW240726P00710000 | 2024-06-25 11:52AM EDT | 710.00 | 12.60 | 10.00 | 11.80 | -2.78 | -18.08% | 1 | 33 | 34.09% |
| NOW240726P00715000 | 2024-06-21 3:56PM EDT | 715.00 | 15.60 | 11.40 | 14.70 | 0.00 | - | 3 | 25 | 36.02% |
| NOW240726P00720000 | 2024-06-26 12:56PM EDT | 720.00 | 13.37 | 12.30 | 15.30 | -11.73 | -46.73% | 7 | 49 | 34.65% |
| NOW240726P00725000 | 2024-06-26 12:06PM EDT | 725.00 | 14.95 | 14.30 | 18.70 | -5.55 | -27.07% | 5 | 44 | 36.73% |
| NOW240726P00730000 | 2024-06-26 12:06PM EDT | 730.00 | 16.30 | 15.80 | 18.90 | -6.43 | -28.29% | 30 | 29 | 34.64% |
| NOW240726P00735000 | 2024-06-24 1:29PM EDT | 735.00 | 24.40 | 18.30 | 20.50 | 0.00 | - | 13 | 24 | 34.16% |
| NOW240726P00740000 | 2024-06-20 11:27AM EDT | 740.00 | 34.60 | 19.80 | 23.00 | 0.00 | - | 33 | 36 | 34.60% |
| NOW240726P00745000 | 2024-06-26 9:52AM EDT | 745.00 | 22.00 | 21.30 | 24.70 | -28.21 | -56.18% | 2 | 2 | 33.95% |
| NOW240726P00765000 | 2024-06-20 12:18PM EDT | 765.00 | 45.62 | 31.30 | 33.60 | 0.00 | - | - | 18 | 32.29% |
| NOW240726P00835000 | 2024-06-14 3:52PM EDT | 835.00 | 107.62 | 79.60 | 85.80 | 0.00 | - | - | 1 | 33.58% |
| NOW240726P00850000 | 2024-06-25 10:46AM EDT | 850.00 | 101.95 | 93.00 | 99.60 | -19.68 | -16.18% | 1 | 1 | 34.95% |
© 2024 Yahoo. All rights reserved.