UK markets closed
NIKKEI 225
39,667.07 +493.92 (+1.26%) HANG SENG
18,089.93 +17.03 (+0.09%) CRUDE OIL
80.83 0.00 (0.00%) GOLD FUTURES
2,310.90 -19.90 (-0.85%) DOW
39,167.58 +55.42 (+0.14%) Bitcoin GBP
48,266.00 -969.29 (-1.97%)
ServiceNow, Inc. (NOW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:55PM EDT. Market open.
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW261218C00400000 | 2024-06-25 10:19AM EDT | 400.00 | 409.02 | 408.70 | 423.30 | +81.17 | +24.76% | 1 | 2 | 54.79% |
| NOW261218C00450000 | 2024-06-07 1:34PM EDT | 450.00 | 338.14 | 372.20 | 387.30 | 0.00 | - | 1 | 2 | 52.41% |
| NOW261218C00500000 | 2024-05-31 10:34AM EDT | 500.00 | 252.95 | 336.20 | 352.60 | 0.00 | - | 1 | 4 | 50.05% |
| NOW261218C00520000 | 2024-06-04 11:53AM EDT | 520.00 | 256.05 | 322.30 | 338.20 | 0.00 | - | 1 | 1 | 51.47% |
| NOW261218C00560000 | 2024-06-05 2:13PM EDT | 560.00 | 262.26 | 297.70 | 312.30 | 0.00 | - | - | 1 | 49.83% |
| NOW261218C00580000 | 2024-06-12 12:32PM EDT | 580.00 | 267.40 | 286.00 | 298.70 | 0.00 | - | - | 1 | 48.77% |
| NOW261218C00600000 | 2024-06-04 3:19PM EDT | 600.00 | 214.20 | 273.80 | 287.60 | 0.00 | - | 2 | 2 | 48.35% |
| NOW261218C00640000 | 2024-06-10 3:19PM EDT | 640.00 | 222.16 | 248.10 | 265.80 | 0.00 | - | 1 | 1 | 47.41% |
| NOW261218C00660000 | 2024-06-25 9:33AM EDT | 660.00 | 237.00 | 241.60 | 251.40 | +13.00 | +5.80% | 1 | 1 | 45.99% |
| NOW261218C00680000 | 2024-06-17 9:49AM EDT | 680.00 | 208.92 | 226.90 | 244.00 | 0.00 | - | 1 | 2 | 46.24% |
| NOW261218C00700000 | 2024-06-11 1:49PM EDT | 700.00 | 195.00 | 216.90 | 231.40 | 0.00 | - | 3 | 11 | 45.19% |
| NOW261218C00720000 | 2024-06-21 3:53PM EDT | 720.00 | 207.50 | 210.60 | 219.70 | 0.00 | - | 1 | 3 | 44.31% |
| NOW261218C00740000 | 2024-06-25 1:30PM EDT | 740.00 | 200.00 | 197.90 | 209.60 | +12.14 | +6.46% | 2 | 5 | 43.76% |
| NOW261218C00760000 | 2024-05-30 9:54AM EDT | 760.00 | 143.12 | 187.70 | 200.10 | 0.00 | - | 1 | 1 | 43.29% |
| NOW261218C00780000 | 2024-05-30 3:16PM EDT | 780.00 | 124.00 | 178.20 | 191.40 | 0.00 | - | 3 | 6 | 42.94% |
| NOW261218C00800000 | 2024-05-31 9:44AM EDT | 800.00 | 120.00 | 172.90 | 182.60 | 0.00 | - | 1 | 1 | 42.52% |
| NOW261218C00860000 | 2024-06-14 11:35AM EDT | 860.00 | 136.10 | 149.20 | 158.80 | 0.00 | - | - | 1 | 41.51% |
| NOW261218C00920000 | 2024-06-12 3:53PM EDT | 920.00 | 115.75 | 125.00 | 136.70 | 0.00 | - | - | 8 | 40.42% |
| NOW261218C00960000 | 2024-05-30 1:46PM EDT | 960.00 | 75.00 | 112.00 | 124.50 | 0.00 | - | 2 | 2 | 39.99% |
| NOW261218C01000000 | 2024-06-26 9:30AM EDT | 1,000.00 | 105.30 | 103.60 | 109.20 | +26.30 | +33.29% | 1 | 3 | 38.72% |
| NOW261218C01120000 | 2024-06-03 9:57AM EDT | 1,120.00 | 47.00 | 71.20 | 81.00 | 0.00 | - | 15 | 50 | 37.66% |
| NOW261218C01140000 | 2024-06-21 10:24AM EDT | 1,140.00 | 67.60 | 70.70 | 77.00 | 0.00 | - | 21 | 30 | 37.50% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW261218P00330000 | 2024-06-20 12:48PM EDT | 330.00 | 10.60 | 8.50 | 13.30 | 0.00 | - | 1 | 2 | 39.91% |
| NOW261218P00370000 | 2024-06-18 12:56PM EDT | 370.00 | 16.00 | 10.70 | 17.10 | 0.00 | - | 1 | 5 | 37.76% |
| NOW261218P00390000 | 2024-05-30 10:01AM EDT | 390.00 | 21.75 | 13.30 | 20.20 | 0.00 | - | 1 | 2 | 37.29% |
| NOW261218P00400000 | 2024-05-30 2:13PM EDT | 400.00 | 24.50 | 14.40 | 21.20 | 0.00 | - | 1 | 1 | 36.70% |
| NOW261218P00420000 | 2024-06-03 1:32PM EDT | 420.00 | 29.50 | 18.80 | 26.00 | 0.00 | - | 2 | 2 | 36.88% |
| NOW261218P00440000 | 2024-06-18 11:19AM EDT | 440.00 | 27.38 | 21.10 | 28.60 | 0.00 | - | 1 | 1 | 35.82% |
| NOW261218P00480000 | 2024-05-31 12:23PM EDT | 480.00 | 46.60 | 26.80 | 35.00 | 0.00 | - | 6 | 6 | 34.05% |
| NOW261218P00500000 | 2024-06-07 3:50PM EDT | 500.00 | 43.00 | 30.80 | 39.00 | 0.00 | - | 1 | 2 | 33.36% |
| NOW261218P00520000 | 2024-06-04 1:09PM EDT | 520.00 | 54.50 | 38.30 | 44.00 | 0.00 | - | 3 | 3 | 32.93% |
| NOW261218P00540000 | 2024-06-13 11:51AM EDT | 540.00 | 47.20 | 42.40 | 47.00 | -1.80 | -3.67% | 10 | 2 | 31.74% |
| NOW261218P00560000 | 2024-05-30 11:36AM EDT | 560.00 | 68.20 | 45.20 | 53.50 | 0.00 | - | 1 | 1 | 31.59% |
| NOW261218P00600000 | 2024-06-12 12:08PM EDT | 600.00 | 70.85 | 56.20 | 65.90 | 0.00 | - | 1 | 8 | 30.74% |
| NOW261218P00620000 | 2024-06-26 9:30AM EDT | 620.00 | 59.78 | 63.20 | 69.50 | -36.02 | -37.60% | 1 | 3 | 29.48% |
| NOW261218P00660000 | 2024-06-21 3:58PM EDT | 660.00 | 85.81 | 78.50 | 86.60 | 0.00 | - | 1 | 4 | 29.27% |
| NOW261218P00700000 | 2024-06-25 12:06PM EDT | 700.00 | 98.55 | 95.00 | 99.70 | -15.25 | -13.40% | 1 | 13 | 27.69% |
| NOW261218P00720000 | 2024-05-22 10:12AM EDT | 720.00 | 100.60 | 100.10 | 117.50 | 0.00 | - | - | 11 | 29.30% |
| NOW261218P00740000 | 2024-06-11 3:49PM EDT | 740.00 | 134.40 | 108.40 | 118.20 | 0.00 | - | 1 | 0 | 27.00% |
| NOW261218P00820000 | 2024-06-14 10:56AM EDT | 820.00 | 169.07 | 150.80 | 162.00 | 0.00 | - | - | 1 | 25.91% |
© 2024 Yahoo. All rights reserved.