ServiceNow, Inc. (NOW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:10AM EDT. Market open.
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240705C00540000 | 2024-06-07 3:56PM EDT | 540.00 | 165.08 | 211.90 | 226.60 | 0.00 | - | 1 | 1 | 110.64% |
| NOW240705C00550000 | 2024-06-10 12:20PM EDT | 550.00 | 157.50 | 202.30 | 215.00 | 0.00 | - | 5 | 5 | 96.68% |
| NOW240705C00590000 | 2024-06-04 1:52PM EDT | 590.00 | 79.85 | 163.00 | 173.40 | 0.00 | - | 2 | 2 | 69.87% |
| NOW240705C00600000 | 2024-06-06 3:46PM EDT | 600.00 | 108.54 | 153.00 | 166.90 | 0.00 | - | 2 | 1 | 87.22% |
| NOW240705C00610000 | 2024-06-05 9:56AM EDT | 610.00 | 75.85 | 143.20 | 153.30 | 0.00 | - | - | 1 | 62.70% |
| NOW240705C00620000 | 2024-06-13 10:39AM EDT | 620.00 | 105.45 | 133.00 | 147.00 | 0.00 | - | 2 | 1 | 77.50% |
| NOW240705C00630000 | 2024-06-05 11:10AM EDT | 630.00 | 67.80 | 123.00 | 133.20 | 0.00 | - | 5 | 2 | 51.56% |
| NOW240705C00635000 | 2024-06-05 9:36AM EDT | 635.00 | 60.00 | 118.00 | 130.70 | 0.00 | - | 2 | 1 | 65.04% |
| NOW240705C00640000 | 2024-06-11 3:30PM EDT | 640.00 | 74.50 | 113.10 | 125.70 | 0.00 | - | 1 | 2 | 63.09% |
| NOW240705C00645000 | 2024-06-05 2:44PM EDT | 645.00 | 63.00 | 108.00 | 120.80 | 0.00 | - | 4 | 7 | 60.72% |
| NOW240705C00650000 | 2024-06-20 2:05PM EDT | 650.00 | 86.00 | 103.00 | 115.90 | 0.00 | - | 2 | 10 | 58.74% |
| NOW240705C00655000 | 2024-06-05 10:21AM EDT | 655.00 | 41.00 | 101.10 | 108.00 | 0.00 | - | 1 | 1 | 57.09% |
| NOW240705C00660000 | 2024-06-21 3:54PM EDT | 660.00 | 90.47 | 96.00 | 103.00 | 0.00 | - | 1 | 68 | 54.36% |
| NOW240705C00665000 | 2024-06-24 10:11AM EDT | 665.00 | 84.00 | 91.10 | 98.00 | 0.00 | - | 1 | 5 | 52.33% |
| NOW240705C00670000 | 2024-06-24 1:39PM EDT | 670.00 | 76.75 | 86.10 | 92.90 | 0.00 | - | 1 | 43 | 66.24% |
| NOW240705C00675000 | 2024-06-21 3:42PM EDT | 675.00 | 71.87 | 81.20 | 87.80 | 0.00 | - | 32 | 31 | 62.99% |
| NOW240705C00680000 | 2024-06-18 11:44AM EDT | 680.00 | 51.37 | 76.10 | 82.90 | 0.00 | - | 2 | 39 | 60.52% |
| NOW240705C00685000 | 2024-06-10 9:47AM EDT | 685.00 | 30.47 | 71.00 | 77.40 | 0.00 | - | 1 | 5 | 55.77% |
| NOW240705C00690000 | 2024-06-21 9:48AM EDT | 690.00 | 51.20 | 66.10 | 72.50 | 0.00 | - | 1 | 7 | 53.32% |
| NOW240705C00695000 | 2024-06-20 3:15PM EDT | 695.00 | 42.96 | 61.10 | 67.20 | 0.00 | - | 3 | 10 | 49.38% |
| NOW240705C00700000 | 2024-06-25 2:46PM EDT | 700.00 | 54.12 | 57.20 | 62.90 | 0.00 | - | 5 | 24 | 48.96% |
| NOW240705C00705000 | 2024-06-25 2:46PM EDT | 705.00 | 49.37 | 52.30 | 57.40 | 0.00 | - | 6 | 19 | 44.37% |
| NOW240705C00707500 | 2024-06-21 3:07PM EDT | 707.50 | 40.91 | 49.70 | 55.80 | 0.00 | - | 1 | 1 | 45.81% |
| NOW240705C00710000 | 2024-06-25 1:45PM EDT | 710.00 | 41.41 | 48.20 | 52.60 | 0.00 | - | 4 | 56 | 42.11% |
| NOW240705C00712500 | 2024-06-24 9:36AM EDT | 712.50 | 36.28 | 45.20 | 52.20 | 0.00 | - | 1 | 1 | 46.87% |
| NOW240705C00715000 | 2024-06-25 2:26PM EDT | 715.00 | 40.20 | 42.40 | 48.50 | 0.00 | - | 3 | 13 | 41.85% |
| NOW240705C00717500 | 2024-06-25 10:35AM EDT | 717.50 | 37.25 | 40.90 | 46.00 | 0.00 | - | 2 | 3 | 40.30% |
| NOW240705C00720000 | 2024-06-25 10:35AM EDT | 720.00 | 36.00 | 37.30 | 44.50 | 0.00 | - | 1 | 19 | 41.50% |
| NOW240705C00722500 | 2024-06-17 12:22PM EDT | 722.50 | 18.00 | 36.70 | 39.90 | 0.00 | - | - | 6 | 34.05% |
| NOW240705C00725000 | 2024-06-25 3:59PM EDT | 725.00 | 34.00 | 35.00 | 37.50 | 0.00 | - | 3 | 15 | 32.81% |
| NOW240705C00727500 | 2024-06-25 2:46PM EDT | 727.50 | 30.80 | 32.30 | 35.60 | 0.00 | - | 4 | 6 | 32.92% |
| NOW240705C00730000 | 2024-06-26 9:53AM EDT | 730.00 | 33.00 | 29.60 | 32.80 | +4.50 | +15.79% | 2 | 17 | 30.52% |
| NOW240705C00732500 | 2024-06-25 2:46PM EDT | 732.50 | 26.60 | 28.50 | 31.00 | 0.00 | - | 2 | 7 | 30.72% |
| NOW240705C00735000 | 2024-06-25 2:47PM EDT | 735.00 | 24.70 | 26.30 | 29.60 | 0.00 | - | 7 | 21 | 31.74% |
| NOW240705C00737500 | 2024-06-25 2:46PM EDT | 737.50 | 22.90 | 24.20 | 26.80 | 0.00 | - | 2 | 4 | 29.28% |
| NOW240705C00740000 | 2024-06-26 9:43AM EDT | 740.00 | 21.00 | 22.20 | 24.50 | -2.19 | -9.44% | 1 | 19 | 27.97% |
| NOW240705C00742500 | 2024-06-26 9:58AM EDT | 742.50 | 21.56 | 20.80 | 23.10 | +2.16 | +11.13% | 1 | 5 | 28.60% |
| NOW240705C00745000 | 2024-06-26 9:54AM EDT | 745.00 | 21.20 | 17.60 | 21.00 | +3.40 | +19.10% | 1 | 10 | 27.55% |
| NOW240705C00747500 | 2024-06-26 10:20AM EDT | 747.50 | 18.80 | 17.60 | 19.10 | +3.90 | +26.17% | 1 | 8 | 26.83% |
| NOW240705C00750000 | 2024-06-25 3:57PM EDT | 750.00 | 15.67 | 15.80 | 17.50 | 0.00 | - | 27 | 38 | 26.61% |
| NOW240705C00755000 | 2024-06-26 9:52AM EDT | 755.00 | 13.88 | 12.90 | 14.10 | +0.73 | +5.55% | 3 | 35 | 25.35% |
| NOW240705C00760000 | 2024-06-26 10:37AM EDT | 760.00 | 11.30 | 10.70 | 11.50 | +1.00 | +9.71% | 5 | 55 | 25.10% |
| NOW240705C00765000 | 2024-06-25 3:45PM EDT | 765.00 | 8.48 | 8.30 | 9.20 | 0.00 | - | 15 | 25 | 24.82% |
| NOW240705C00770000 | 2024-06-26 9:54AM EDT | 770.00 | 7.85 | 6.30 | 7.30 | +0.75 | +10.56% | 1 | 32 | 24.72% |
| NOW240705C00775000 | 2024-06-26 10:33AM EDT | 775.00 | 5.51 | 4.70 | 5.70 | +0.06 | +1.10% | 2 | 102 | 24.63% |
| NOW240705C00780000 | 2024-06-25 3:24PM EDT | 780.00 | 4.25 | 4.00 | 4.50 | 0.00 | - | 24 | 90 | 24.85% |
| NOW240705C00785000 | 2024-06-25 12:49PM EDT | 785.00 | 3.10 | 3.00 | 3.50 | +0.46 | +17.42% | 4 | 11 | 25.03% |
| NOW240705C00790000 | 2024-06-25 3:37PM EDT | 790.00 | 2.70 | 1.95 | 2.75 | +0.04 | +1.50% | 1 | 17 | 25.37% |
| NOW240705C00795000 | 2024-06-25 3:37PM EDT | 795.00 | 2.14 | 1.85 | 2.25 | 0.00 | - | 12 | 11 | 26.07% |
| NOW240705C00800000 | 2024-06-25 3:45PM EDT | 800.00 | 1.87 | 1.55 | 1.90 | +0.27 | +16.87% | 1 | 83 | 27.00% |
| NOW240705C00805000 | 2024-06-26 10:38AM EDT | 805.00 | 1.29 | 1.15 | 1.55 | -0.15 | -10.42% | 2 | 12 | 27.62% |
| NOW240705C00810000 | 2024-06-26 10:40AM EDT | 810.00 | 1.05 | 0.90 | 1.30 | +0.15 | +16.67% | 15 | 9 | 28.41% |
| NOW240705C00815000 | 2024-05-29 2:02PM EDT | 815.00 | 4.59 | 0.80 | 1.15 | 0.00 | - | - | 3 | 29.51% |
| NOW240705C00820000 | 2024-06-25 2:43PM EDT | 820.00 | 0.75 | 0.60 | 1.00 | 0.00 | - | 1 | 2 | 30.45% |
| NOW240705C00830000 | 2024-05-29 11:35AM EDT | 830.00 | 2.65 | 0.20 | 1.35 | 0.00 | - | - | 10 | 36.30% |
| NOW240705C00835000 | 2024-06-13 1:30PM EDT | 835.00 | 0.65 | 0.15 | 1.30 | 0.00 | - | 6 | 6 | 37.82% |
| NOW240705C00840000 | 2024-05-29 11:35AM EDT | 840.00 | 2.05 | 0.15 | 1.25 | 0.00 | - | - | 10 | 39.28% |
| NOW240705C00845000 | 2024-06-05 1:31PM EDT | 845.00 | 0.60 | 0.10 | 1.20 | 0.00 | - | 7 | 7 | 40.67% |
| NOW240705C00860000 | 2024-05-29 2:02PM EDT | 860.00 | 2.06 | 0.10 | 1.10 | 0.00 | - | - | 1 | 44.98% |
| NOW240705C00890000 | 2024-06-06 2:50PM EDT | 890.00 | 0.50 | 0.05 | 1.00 | 0.00 | - | 1 | 2 | 53.54% |
| NOW240705C00900000 | 2024-06-07 10:32AM EDT | 900.00 | 0.40 | 0.05 | 1.55 | 0.00 | - | 10 | 10 | 54.39% |
| NOW240705C00940000 | 2024-06-24 2:05PM EDT | 940.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 34 | 34 | 25.00% |
| NOW240705C00960000 | 2024-06-24 9:50AM EDT | 960.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 3 | 13 | 63.97% |
| NOW240705C01040000 | 2024-06-21 11:12AM EDT | 1,040.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 102 | 111 | 73.14% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240705P00500000 | 2024-06-25 9:30AM EDT | 500.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 108 | 82.03% |
| NOW240705P00550000 | 2024-06-05 3:35PM EDT | 550.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | - | 6 | 71.09% |
| NOW240705P00560000 | 2024-06-25 1:51PM EDT | 560.00 | 0.05 | 0.00 | 0.15 | -0.10 | -66.67% | 2 | 4 | 67.48% |
| NOW240705P00570000 | 2024-06-25 2:52PM EDT | 570.00 | 0.09 | 0.05 | 1.85 | -0.86 | -90.53% | 4 | 24 | 88.55% |
| NOW240705P00580000 | 2024-06-25 2:06PM EDT | 580.00 | 0.05 | 0.05 | 0.10 | -0.71 | -93.42% | 433 | 457 | 60.35% |
| NOW240705P00590000 | 2024-06-14 9:57AM EDT | 590.00 | 0.87 | 0.05 | 1.50 | 0.00 | - | 5 | 16 | 76.66% |
| NOW240705P00600000 | 2024-06-25 10:44AM EDT | 600.00 | 0.15 | 0.05 | 0.20 | -0.30 | -66.67% | 2 | 45 | 56.35% |
| NOW240705P00610000 | 2024-06-25 11:33AM EDT | 610.00 | 0.15 | 0.00 | 0.00 | -0.10 | -40.00% | 10 | 31 | 25.00% |
| NOW240705P00615000 | 2024-06-25 2:44PM EDT | 615.00 | 0.25 | 0.05 | 0.50 | -0.69 | -73.40% | 1 | 16 | 56.25% |
| NOW240705P00620000 | 2024-06-25 3:41PM EDT | 620.00 | 0.25 | 0.05 | 1.50 | -0.28 | -52.83% | 2 | 46 | 63.48% |
| NOW240705P00625000 | 2024-06-24 2:19PM EDT | 625.00 | 0.56 | 0.05 | 2.00 | 0.00 | - | 9 | 51 | 64.38% |
| NOW240705P00630000 | 2024-06-24 3:57PM EDT | 630.00 | 0.85 | 0.05 | 1.60 | 0.00 | - | 101 | 139 | 59.79% |
| NOW240705P00635000 | 2024-06-25 3:40PM EDT | 635.00 | 0.20 | 0.05 | 2.80 | -0.40 | -66.67% | 11 | 26 | 63.79% |
| NOW240705P00640000 | 2024-06-25 11:35AM EDT | 640.00 | 0.20 | 0.10 | 1.00 | -0.45 | -69.23% | 10 | 20 | 51.83% |
| NOW240705P00645000 | 2024-06-21 12:07PM EDT | 645.00 | 0.60 | 0.05 | 1.00 | 0.00 | - | 1 | 19 | 55.23% |
| NOW240705P00650000 | 2024-06-24 10:31AM EDT | 650.00 | 0.70 | 0.10 | 1.05 | 0.00 | - | 1 | 7 | 53.52% |
| NOW240705P00655000 | 2024-06-17 1:53PM EDT | 655.00 | 1.20 | 0.10 | 1.05 | 0.00 | - | 3 | 17 | 51.29% |
| NOW240705P00660000 | 2024-06-25 10:23AM EDT | 660.00 | 0.37 | 0.10 | 1.10 | -0.75 | -66.96% | 10 | 36 | 49.54% |
| NOW240705P00665000 | 2024-06-24 10:58AM EDT | 665.00 | 0.36 | 0.15 | 1.10 | 0.00 | - | 1 | 36 | 47.33% |
| NOW240705P00670000 | 2024-06-24 10:08AM EDT | 670.00 | 0.50 | 0.15 | 1.15 | 0.00 | - | 1 | 13 | 45.52% |
| NOW240705P00675000 | 2024-06-24 10:58AM EDT | 675.00 | 0.52 | 0.15 | 1.20 | 0.00 | - | 1 | 31 | 43.68% |
| NOW240705P00680000 | 2024-06-25 2:47PM EDT | 680.00 | 0.40 | 0.15 | 0.50 | -0.10 | -20.00% | 1 | 38 | 35.03% |
| NOW240705P00685000 | 2024-06-25 11:18AM EDT | 685.00 | 0.50 | 0.20 | 0.55 | -0.05 | -9.09% | 6 | 13 | 33.59% |
| NOW240705P00690000 | 2024-06-26 9:53AM EDT | 690.00 | 0.43 | 0.25 | 0.65 | -0.45 | -51.14% | 1 | 35 | 32.58% |
| NOW240705P00695000 | 2024-06-26 9:52AM EDT | 695.00 | 0.48 | 0.30 | 0.65 | -0.72 | -60.00% | 2 | 24 | 30.52% |
| NOW240705P00700000 | 2024-06-26 9:48AM EDT | 700.00 | 0.72 | 0.35 | 0.90 | -0.64 | -47.06% | 7 | 81 | 30.40% |
| NOW240705P00705000 | 2024-06-26 9:48AM EDT | 705.00 | 0.90 | 0.35 | 0.90 | -1.00 | -52.63% | 1 | 91 | 28.21% |
| NOW240705P00707500 | 2024-06-25 12:48PM EDT | 707.50 | 1.50 | 0.75 | 0.95 | -0.98 | -39.52% | 1 | 1 | 27.44% |
| NOW240705P00710000 | 2024-06-26 10:19AM EDT | 710.00 | 0.91 | 0.80 | 1.05 | -1.69 | -65.00% | 5 | 116 | 26.95% |
| NOW240705P00712500 | 2024-06-25 10:49AM EDT | 712.50 | 1.82 | 0.95 | 1.25 | -2.18 | -54.50% | 1 | 17 | 26.94% |
| NOW240705P00715000 | 2024-06-25 3:37PM EDT | 715.00 | 1.55 | 1.05 | 1.40 | -1.65 | -51.56% | 27 | 26 | 26.53% |
| NOW240705P00717500 | 2024-06-25 12:48PM EDT | 717.50 | 2.55 | 1.25 | 1.55 | -2.55 | -50.00% | 1 | 2 | 26.04% |
| NOW240705P00720000 | 2024-06-26 10:19AM EDT | 720.00 | 1.49 | 1.35 | 1.65 | -2.86 | -65.75% | 1 | 22 | 25.26% |
| NOW240705P00722500 | 2024-06-25 1:58PM EDT | 722.50 | 2.85 | 1.60 | 2.00 | -2.35 | -45.19% | 24 | 53 | 25.42% |
| NOW240705P00725000 | 2024-06-26 9:52AM EDT | 725.00 | 2.03 | 1.85 | 2.25 | -3.53 | -63.49% | 1 | 51 | 25.04% |
| NOW240705P00727500 | 2024-06-21 3:49PM EDT | 727.50 | 6.61 | 2.15 | 2.70 | 0.00 | - | 2 | 3 | 25.23% |
| NOW240705P00730000 | 2024-06-26 10:06AM EDT | 730.00 | 2.55 | 2.45 | 2.95 | -4.75 | -65.07% | 20 | 40 | 24.61% |
| NOW240705P00732500 | 2024-06-25 2:46PM EDT | 732.50 | 4.10 | 2.80 | 3.30 | -4.44 | -51.99% | 6 | 7 | 24.21% |
| NOW240705P00735000 | 2024-06-26 10:35AM EDT | 735.00 | 3.20 | 3.20 | 3.70 | -6.30 | -66.32% | 27 | 10 | 23.82% |
| NOW240705P00737500 | 2024-06-25 2:46PM EDT | 737.50 | 5.40 | 3.70 | 4.20 | -4.00 | -42.55% | 1 | 2 | 23.57% |
| NOW240705P00740000 | 2024-06-26 9:49AM EDT | 740.00 | 5.00 | 4.30 | 4.80 | -7.30 | -59.35% | 1 | 90 | 23.43% |
| NOW240705P00742500 | 2024-06-25 2:46PM EDT | 742.50 | 6.90 | 4.80 | 5.50 | -4.80 | -41.03% | 2 | 9 | 23.36% |
| NOW240705P00745000 | 2024-06-26 10:09AM EDT | 745.00 | 6.09 | 5.60 | 6.20 | -8.41 | -58.00% | 5 | 8 | 23.13% |
| NOW240705P00747500 | 2024-06-25 3:26PM EDT | 747.50 | 8.05 | 6.40 | 7.10 | -7.12 | -46.93% | 7 | 7 | 23.18% |
| NOW240705P00755000 | 2024-06-26 10:44AM EDT | 755.00 | 9.30 | 9.30 | 10.00 | -10.60 | -53.27% | 5 | 7 | 22.70% |
| NOW240705P00760000 | 2024-06-26 10:00AM EDT | 760.00 | 12.70 | 11.70 | 12.40 | -7.60 | -37.44% | 3 | 3 | 22.46% |
| NOW240705P00770000 | 2024-06-12 1:01PM EDT | 770.00 | 49.27 | 17.40 | 20.30 | 0.00 | - | - | 1 | 26.39% |
| NOW240705P00785000 | 2024-06-14 10:04AM EDT | 785.00 | 60.63 | 28.50 | 31.90 | 0.00 | - | - | 0 | 28.22% |
| NOW240705P00800000 | 2024-06-21 2:08PM EDT | 800.00 | 56.80 | 38.70 | 46.00 | 0.00 | - | 1 | 1 | 33.60% |
| NOW240705P00810000 | 2024-06-21 11:48AM EDT | 810.00 | 68.52 | 49.60 | 55.70 | 0.00 | - | 2 | 2 | 37.39% |
© 2024 Yahoo. All rights reserved.