ServiceNow, Inc. (NOW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:06AM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240719C00470000 | 2024-05-07 2:13PM EDT | 470.00 | 247.85 | 228.30 | 243.30 | 0.00 | - | - | 9 | 0.00% |
| NOW240719C00480000 | 2024-05-07 2:13PM EDT | 480.00 | 237.95 | 218.20 | 233.20 | 0.00 | - | - | 9 | 0.00% |
| NOW240719C00500000 | 2024-03-12 10:23AM EDT | 500.00 | 287.00 | 268.70 | 280.30 | 0.00 | - | 1 | 1 | 149.60% |
| NOW240719C00530000 | 2024-03-21 9:30AM EDT | 530.00 | 260.90 | 187.00 | 201.80 | 0.00 | - | - | 1 | 0.00% |
| NOW240719C00540000 | 2024-04-18 3:26PM EDT | 540.00 | 205.00 | 223.40 | 236.40 | 0.00 | - | 78 | 49 | 115.81% |
| NOW240719C00560000 | 2024-06-04 11:46AM EDT | 560.00 | 110.97 | 198.60 | 206.50 | 0.00 | - | 6 | 8 | 81.90% |
| NOW240719C00570000 | 2024-05-24 12:55PM EDT | 570.00 | 181.79 | 177.90 | 185.60 | 0.00 | - | 2 | 3 | 0.00% |
| NOW240719C00590000 | 2024-06-21 1:18PM EDT | 590.00 | 156.82 | 164.00 | 176.90 | 0.00 | - | 1 | 34 | 61.22% |
| NOW240719C00600000 | 2024-06-25 10:38AM EDT | 600.00 | 151.30 | 154.10 | 166.70 | 0.00 | - | 1 | 5 | 57.59% |
| NOW240719C00610000 | 2024-05-15 9:45AM EDT | 610.00 | 134.12 | 106.00 | 119.00 | 0.00 | - | 5 | 16 | 0.00% |
| NOW240719C00620000 | 2024-06-06 11:17AM EDT | 620.00 | 95.99 | 135.00 | 146.70 | 0.00 | - | 1 | 14 | 52.98% |
| NOW240719C00630000 | 2024-06-05 9:30AM EDT | 630.00 | 65.10 | 125.00 | 135.80 | 0.00 | - | 1 | 15 | 65.19% |
| NOW240719C00640000 | 2024-06-21 9:30AM EDT | 640.00 | 99.68 | 115.10 | 126.70 | 0.00 | - | 1 | 67 | 63.40% |
| NOW240719C00650000 | 2024-06-26 10:25AM EDT | 650.00 | 113.00 | 105.80 | 114.50 | +15.30 | +15.66% | 1 | 102 | 53.94% |
| NOW240719C00660000 | 2024-06-26 9:51AM EDT | 660.00 | 102.10 | 98.00 | 104.90 | +3.10 | +3.13% | 3 | 84 | 51.07% |
| NOW240719C00670000 | 2024-06-21 12:17PM EDT | 670.00 | 80.00 | 89.60 | 94.80 | 0.00 | - | 5 | 46 | 46.95% |
| NOW240719C00680000 | 2024-06-24 9:47AM EDT | 680.00 | 82.22 | 79.80 | 84.80 | +14.20 | +20.88% | 1 | 150 | 43.05% |
| NOW240719C00690000 | 2024-06-25 3:26PM EDT | 690.00 | 70.36 | 70.40 | 75.90 | 0.00 | - | 1 | 86 | 41.38% |
| NOW240719C00700000 | 2024-06-25 3:59PM EDT | 700.00 | 60.15 | 63.10 | 65.90 | 0.00 | - | 5 | 214 | 37.30% |
| NOW240719C00710000 | 2024-06-25 3:38PM EDT | 710.00 | 52.90 | 53.20 | 57.30 | 0.00 | - | 4 | 161 | 35.61% |
| NOW240719C00720000 | 2024-06-25 2:43PM EDT | 720.00 | 45.44 | 45.70 | 48.50 | 0.00 | - | 6 | 319 | 33.15% |
| NOW240719C00730000 | 2024-06-25 3:45PM EDT | 730.00 | 38.10 | 38.10 | 40.90 | +1.50 | +4.10% | 3 | 324 | 32.06% |
| NOW240719C00740000 | 2024-06-26 10:45AM EDT | 740.00 | 32.20 | 31.40 | 33.70 | +4.35 | +15.62% | 15 | 356 | 30.84% |
| NOW240719C00750000 | 2024-06-26 9:55AM EDT | 750.00 | 25.70 | 24.80 | 26.50 | +1.80 | +7.53% | 13 | 336 | 28.89% |
| NOW240719C00760000 | 2024-06-26 10:19AM EDT | 760.00 | 19.90 | 19.50 | 20.30 | +1.40 | +7.57% | 39 | 228 | 27.42% |
| NOW240719C00770000 | 2024-06-25 3:57PM EDT | 770.00 | 15.40 | 14.80 | 15.80 | +1.60 | +11.59% | 1 | 332 | 27.22% |
| NOW240719C00780000 | 2024-06-26 9:41AM EDT | 780.00 | 9.90 | 11.10 | 12.40 | -0.60 | -5.71% | 2 | 276 | 27.52% |
| NOW240719C00790000 | 2024-06-26 10:36AM EDT | 790.00 | 8.45 | 8.20 | 8.90 | +0.45 | +5.62% | 16 | 628 | 26.74% |
| NOW240719C00800000 | 2024-06-26 10:43AM EDT | 800.00 | 6.41 | 5.80 | 6.80 | +0.71 | +12.46% | 15 | 434 | 27.13% |
| NOW240719C00810000 | 2024-06-26 10:19AM EDT | 810.00 | 4.47 | 4.10 | 4.90 | +0.56 | +14.32% | 2 | 340 | 27.03% |
| NOW240719C00820000 | 2024-06-25 2:45PM EDT | 820.00 | 2.98 | 2.95 | 3.70 | 0.00 | - | 13 | 111 | 27.50% |
| NOW240719C00830000 | 2024-06-26 10:19AM EDT | 830.00 | 2.45 | 2.05 | 2.70 | +0.30 | +13.95% | 1 | 318 | 27.74% |
| NOW240719C00840000 | 2024-06-25 2:44PM EDT | 840.00 | 1.61 | 1.65 | 2.15 | 0.00 | - | 7 | 46 | 28.63% |
| NOW240719C00850000 | 2024-06-26 9:38AM EDT | 850.00 | 0.60 | 1.20 | 1.50 | -0.65 | -52.00% | 1 | 262 | 28.63% |
| NOW240719C00860000 | 2024-06-24 3:41PM EDT | 860.00 | 0.76 | 0.35 | 2.00 | 0.00 | - | 18 | 58 | 32.86% |
| NOW240719C00870000 | 2024-05-30 1:58PM EDT | 870.00 | 0.30 | 0.30 | 1.80 | 0.00 | - | 2 | 23 | 34.33% |
| NOW240719C00880000 | 2024-06-21 11:13AM EDT | 880.00 | 0.75 | 0.30 | 1.70 | 0.00 | - | 2 | 30 | 36.07% |
| NOW240719C00890000 | 2024-06-24 2:58PM EDT | 890.00 | 1.02 | 0.15 | 1.55 | 0.00 | - | 1 | 7 | 37.48% |
| NOW240719C00900000 | 2024-06-25 2:34PM EDT | 900.00 | 0.45 | 0.10 | 1.50 | 0.00 | - | 2 | 28 | 39.27% |
| NOW240719C00910000 | 2024-06-21 3:26PM EDT | 910.00 | 0.45 | 0.10 | 1.40 | 0.00 | - | 1 | 5 | 40.72% |
| NOW240719C00920000 | 2024-06-24 9:30AM EDT | 920.00 | 0.80 | 0.05 | 1.40 | 0.00 | - | 1 | 4 | 42.65% |
| NOW240719C00930000 | 2024-06-14 12:16PM EDT | 930.00 | 0.45 | 0.05 | 1.35 | 0.00 | - | 1 | 1 | 44.25% |
| NOW240719C00940000 | 2024-05-23 12:59PM EDT | 940.00 | 1.16 | 0.00 | 1.70 | 0.00 | - | 1 | 12 | 48.08% |
| NOW240719C00950000 | 2024-05-14 9:36AM EDT | 950.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 12.50% |
| NOW240719C00960000 | 2024-04-03 3:48PM EDT | 960.00 | 8.23 | 0.55 | 1.30 | 0.00 | - | 6 | 3 | 49.37% |
| NOW240719C00980000 | 2024-04-12 10:57AM EDT | 980.00 | 7.00 | 0.15 | 0.80 | 0.00 | - | 1 | 2 | 48.87% |
| NOW240719C00990000 | 2024-06-24 9:30AM EDT | 990.00 | 0.35 | 0.05 | 0.45 | 0.00 | - | 9 | 14 | 46.48% |
| NOW240719C01000000 | 2024-06-26 10:10AM EDT | 1,000.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 6 | 35 | 43.41% |
| NOW240719C01020000 | 2024-04-29 10:42AM EDT | 1,020.00 | 1.15 | 0.05 | 5.20 | 0.00 | - | 3 | 3 | 67.26% |
| NOW240719C01040000 | 2024-06-24 12:58PM EDT | 1,040.00 | 0.05 | 0.05 | 5.10 | 0.00 | - | 2 | 1 | 70.42% |
| NOW240719C01060000 | 2024-06-25 11:02AM EDT | 1,060.00 | 0.15 | 0.00 | 3.50 | 0.00 | - | 1 | 6 | 68.87% |
| NOW240719C01100000 | 2024-06-24 3:02PM EDT | 1,100.00 | 0.09 | 0.05 | 4.30 | 0.00 | - | 28 | 48 | 77.72% |
| NOW240719C01120000 | 2024-06-21 12:10PM EDT | 1,120.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 30 | 30 | 59.23% |
| NOW240719C01160000 | 2024-06-25 12:57PM EDT | 1,160.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 390 | 55.27% |
| NOW240719C01180000 | 2024-06-24 11:14AM EDT | 1,180.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8 | 59 | 25.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240719P00390000 | 2024-04-09 11:53AM EDT | 390.00 | 0.78 | 0.00 | 2.00 | 0.00 | - | - | 2 | 121.68% |
| NOW240719P00440000 | 2024-06-25 12:29PM EDT | 440.00 | 0.07 | 0.00 | 0.30 | -0.13 | -65.00% | 25 | 52 | 80.18% |
| NOW240719P00450000 | 2024-06-12 12:37PM EDT | 450.00 | 0.08 | 0.00 | 1.75 | 0.00 | - | 2 | 8 | 95.95% |
| NOW240719P00460000 | 2024-05-30 3:55PM EDT | 460.00 | 0.44 | 0.00 | 2.25 | 0.00 | - | 2 | 5 | 95.87% |
| NOW240719P00470000 | 2024-06-20 1:21PM EDT | 470.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 8 | 95 | 71.19% |
| NOW240719P00480000 | 2024-06-10 1:50PM EDT | 480.00 | 0.10 | 0.05 | 3.30 | 0.00 | - | 1 | 2 | 94.56% |
| NOW240719P00490000 | 2024-06-14 10:34AM EDT | 490.00 | 0.36 | 0.05 | 0.00 | 0.00 | - | 3 | 16 | 55.47% |
| NOW240719P00500000 | 2024-06-25 9:30AM EDT | 500.00 | 0.10 | 0.05 | 0.40 | -0.12 | -54.55% | 1 | 16 | 65.63% |
| NOW240719P00520000 | 2024-06-25 11:06AM EDT | 520.00 | 0.07 | 0.05 | 4.80 | -0.18 | -72.00% | 2 | 7 | 85.72% |
| NOW240719P00530000 | 2024-06-05 12:37PM EDT | 530.00 | 0.50 | 0.05 | 1.60 | 0.00 | - | 1 | 17 | 68.14% |
| NOW240719P00540000 | 2024-06-17 1:23PM EDT | 540.00 | 0.39 | 0.05 | 2.30 | 0.00 | - | 50 | 165 | 68.80% |
| NOW240719P00550000 | 2024-06-18 2:34PM EDT | 550.00 | 0.53 | 0.05 | 2.75 | 0.00 | - | 5 | 1,465 | 67.58% |
| NOW240719P00560000 | 2024-06-10 9:45AM EDT | 560.00 | 0.80 | 0.05 | 5.20 | 0.00 | - | 1 | 12 | 72.51% |
| NOW240719P00570000 | 2024-06-25 10:37AM EDT | 570.00 | 0.25 | 0.05 | 0.40 | -0.63 | -71.59% | 2 | 28 | 50.27% |
| NOW240719P00580000 | 2024-06-25 1:57PM EDT | 580.00 | 0.28 | 0.05 | 5.20 | -0.04 | -12.50% | 1 | 55 | 65.52% |
| NOW240719P00590000 | 2024-06-24 3:13PM EDT | 590.00 | 0.44 | 0.05 | 0.55 | 0.00 | - | 34 | 99 | 46.97% |
| NOW240719P00600000 | 2024-06-24 3:13PM EDT | 600.00 | 0.51 | 0.25 | 0.55 | 0.00 | - | 28 | 101 | 44.24% |
| NOW240719P00610000 | 2024-06-25 1:05PM EDT | 610.00 | 0.35 | 0.05 | 0.40 | +0.06 | +20.69% | 6 | 324 | 39.60% |
| NOW240719P00620000 | 2024-06-24 2:44PM EDT | 620.00 | 0.40 | 0.10 | 0.60 | 0.00 | - | 47 | 126 | 39.36% |
| NOW240719P00630000 | 2024-06-26 9:30AM EDT | 630.00 | 0.40 | 0.30 | 0.60 | -0.33 | -45.21% | 1 | 778 | 36.65% |
| NOW240719P00640000 | 2024-06-26 10:28AM EDT | 640.00 | 0.62 | 0.30 | 0.80 | -0.16 | -20.51% | 4 | 581 | 35.67% |
| NOW240719P00650000 | 2024-06-26 9:49AM EDT | 650.00 | 0.67 | 0.50 | 0.85 | -0.92 | -57.86% | 2 | 1,494 | 33.26% |
| NOW240719P00660000 | 2024-06-26 9:42AM EDT | 660.00 | 0.91 | 0.65 | 0.95 | -0.61 | -40.13% | 3 | 516 | 31.14% |
| NOW240719P00670000 | 2024-06-26 9:56AM EDT | 670.00 | 1.20 | 0.70 | 1.35 | -0.77 | -39.09% | 3 | 1,063 | 30.43% |
| NOW240719P00680000 | 2024-06-25 3:56PM EDT | 680.00 | 1.65 | 1.40 | 1.70 | -1.02 | -38.20% | 806 | 1,368 | 28.96% |
| NOW240719P00690000 | 2024-06-26 10:49AM EDT | 690.00 | 2.10 | 1.90 | 2.20 | -1.65 | -44.00% | 537 | 489 | 27.62% |
| NOW240719P00700000 | 2024-06-26 10:35AM EDT | 700.00 | 2.82 | 2.60 | 3.10 | -2.88 | -50.53% | 7 | 509 | 26.91% |
| NOW240719P00710000 | 2024-06-26 10:22AM EDT | 710.00 | 3.90 | 3.70 | 4.10 | -3.27 | -45.61% | 25 | 302 | 25.74% |
| NOW240719P00720000 | 2024-06-26 10:38AM EDT | 720.00 | 5.56 | 5.20 | 6.00 | -4.24 | -43.27% | 1 | 267 | 25.60% |
| NOW240719P00730000 | 2024-06-26 10:35AM EDT | 730.00 | 7.51 | 7.00 | 7.90 | -6.19 | -45.18% | 8 | 320 | 24.51% |
| NOW240719P00740000 | 2024-06-26 9:56AM EDT | 740.00 | 10.53 | 10.00 | 10.90 | -7.27 | -40.84% | 3 | 157 | 24.18% |
| NOW240719P00750000 | 2024-06-26 10:28AM EDT | 750.00 | 14.35 | 13.40 | 15.10 | -7.51 | -34.35% | 6 | 92 | 24.41% |
| NOW240719P00760000 | 2024-06-26 10:24AM EDT | 760.00 | 18.40 | 18.20 | 19.00 | -9.63 | -34.36% | 29 | 197 | 23.16% |
| NOW240719P00770000 | 2024-06-21 9:30AM EDT | 770.00 | 41.80 | 23.60 | 24.50 | 0.00 | - | 1 | 103 | 22.86% |
| NOW240719P00780000 | 2024-06-18 10:22AM EDT | 780.00 | 55.90 | 29.10 | 31.20 | 0.00 | - | 1 | 32 | 23.03% |
| NOW240719P00790000 | 2024-05-30 3:55PM EDT | 790.00 | 154.80 | 35.80 | 38.60 | 0.00 | - | 140 | 1 | 23.15% |
| NOW240719P00800000 | 2024-06-21 3:55PM EDT | 800.00 | 53.80 | 43.80 | 47.00 | 0.00 | - | 1 | 2 | 23.95% |
| NOW240719P00810000 | 2024-05-30 3:31PM EDT | 810.00 | 164.41 | 52.20 | 57.50 | 0.00 | - | 380 | 0 | 28.18% |
| NOW240719P00820000 | 2024-05-30 3:31PM EDT | 820.00 | 175.17 | 60.70 | 65.00 | 0.00 | - | 167 | 0 | 25.80% |
| NOW240719P00830000 | 2024-05-30 3:31PM EDT | 830.00 | 185.33 | 69.90 | 75.50 | 0.00 | - | 133 | 0 | 29.82% |
| NOW240719P00840000 | 2024-05-30 3:31PM EDT | 840.00 | 195.11 | 79.50 | 85.50 | 0.00 | - | 107 | 0 | 32.53% |
| NOW240719P00850000 | 2024-05-30 3:31PM EDT | 850.00 | 205.20 | 88.00 | 95.00 | 0.00 | - | 230 | 0 | 33.72% |
| NOW240719P00860000 | 2024-05-17 3:56PM EDT | 860.00 | 97.66 | 126.50 | 136.00 | 0.00 | - | 1 | 0 | 83.04% |
| NOW240719P00870000 | 2024-05-20 3:40PM EDT | 870.00 | 98.10 | 132.10 | 147.00 | 0.00 | - | 1 | 0 | 83.99% |
| NOW240719P00880000 | 2024-03-12 11:06AM EDT | 880.00 | 118.80 | 122.60 | 126.80 | 0.00 | - | - | 1 | 46.22% |
| NOW240719P00890000 | 2024-05-20 3:40PM EDT | 890.00 | 117.15 | 152.30 | 167.00 | 0.00 | - | - | 0 | 90.71% |
| NOW240719P00900000 | 2024-03-14 1:26PM EDT | 900.00 | 136.90 | 137.50 | 143.10 | 0.00 | - | 4 | 2 | 37.04% |
| NOW240719P00910000 | 2024-04-11 3:32PM EDT | 910.00 | 143.00 | 175.70 | 185.10 | 0.00 | - | - | 0 | 98.09% |
| NOW240719P00920000 | 2024-05-24 9:49AM EDT | 920.00 | 181.75 | 164.50 | 178.10 | 0.00 | - | 1 | 0 | 66.99% |
| NOW240719P00930000 | 2024-06-07 3:59PM EDT | 930.00 | 230.14 | 166.50 | 178.00 | 0.00 | - | 1 | 1 | 61.33% |
| NOW240719P00940000 | 2024-06-07 3:59PM EDT | 940.00 | 240.18 | 176.70 | 187.70 | 0.00 | - | 1 | 0 | 62.76% |
| NOW240719P00950000 | 2024-05-20 10:06AM EDT | 950.00 | 181.35 | 212.20 | 227.10 | 0.00 | - | - | 0 | 108.50% |
| NOW240719P01000000 | 2024-05-20 10:06AM EDT | 1,000.00 | 231.05 | 262.30 | 277.20 | 0.00 | - | - | 0 | 121.79% |
© 2024 Yahoo. All rights reserved.