ServiceNow, Inc. (NOW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:10AM 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 | 122.00 | 135.00 | 0.00 | - | - | 0 | 51.36% |
| NOW240726C00660000 | 2024-06-18 1:42PM EDT | 660.00 | 81.40 | 101.30 | 108.00 | 0.00 | - | 1 | 0 | 52.01% |
| NOW240726C00670000 | 2024-06-11 1:33PM EDT | 670.00 | 60.38 | 92.30 | 98.40 | 0.00 | - | - | 2 | 48.98% |
| NOW240726C00680000 | 2024-06-13 9:55AM EDT | 680.00 | 60.00 | 84.00 | 90.50 | 0.00 | - | 1 | 2 | 48.65% |
| NOW240726C00690000 | 2024-06-13 1:04PM EDT | 690.00 | 47.30 | 74.30 | 81.80 | 0.00 | - | 4 | 1 | 46.67% |
| NOW240726C00695000 | 2024-06-17 11:32AM EDT | 695.00 | 50.50 | 71.10 | 77.90 | 0.00 | - | - | 15 | 46.26% |
| NOW240726C00700000 | 2024-06-24 3:44PM EDT | 700.00 | 57.72 | 67.90 | 74.00 | 0.00 | - | 1 | 24 | 45.74% |
| NOW240726C00705000 | 2024-06-25 11:43AM EDT | 705.00 | 62.35 | 63.00 | 68.90 | +13.45 | +27.51% | 1 | 10 | 43.48% |
| NOW240726C00710000 | 2024-06-25 12:55PM EDT | 710.00 | 55.47 | 60.20 | 65.60 | +0.97 | +1.78% | 6 | 12 | 43.63% |
| NOW240726C00715000 | 2024-06-11 11:20AM EDT | 715.00 | 36.19 | 55.10 | 62.00 | 0.00 | - | 2 | 12 | 43.25% |
| NOW240726C00720000 | 2024-06-17 11:28AM EDT | 720.00 | 35.90 | 52.00 | 58.30 | 0.00 | - | 21 | 27 | 42.64% |
| NOW240726C00725000 | 2024-06-24 1:16PM EDT | 725.00 | 44.60 | 49.50 | 54.40 | 0.00 | - | 14 | 30 | 41.68% |
| NOW240726C00730000 | 2024-06-25 3:07PM EDT | 730.00 | 45.81 | 45.70 | 50.50 | +9.15 | +24.96% | 1 | 4 | 40.62% |
| NOW240726C00735000 | 2024-06-20 3:20PM EDT | 735.00 | 32.60 | 42.10 | 48.00 | 0.00 | - | 2 | 26 | 41.15% |
| NOW240726C00740000 | 2024-06-25 2:04PM EDT | 740.00 | 37.96 | 39.90 | 44.30 | +5.16 | +15.73% | 11 | 15 | 40.12% |
| NOW240726C00745000 | 2024-06-25 1:55PM EDT | 745.00 | 35.00 | 37.60 | 41.80 | +4.30 | +14.01% | 3 | 8 | 40.38% |
| NOW240726C00750000 | 2024-06-26 9:34AM EDT | 750.00 | 32.00 | 34.00 | 38.50 | +3.00 | +10.34% | 1 | 27 | 39.58% |
| NOW240726C00755000 | 2024-06-25 10:42AM EDT | 755.00 | 35.00 | 30.60 | 35.30 | +10.43 | +42.45% | 24 | 2 | 38.78% |
| NOW240726C00760000 | 2024-06-26 10:25AM EDT | 760.00 | 31.97 | 27.10 | 34.20 | +6.86 | +27.32% | 8 | 46 | 40.24% |
| NOW240726C00765000 | 2024-06-25 11:20AM EDT | 765.00 | 25.80 | 24.70 | 31.00 | +2.77 | +12.03% | 3 | 7 | 39.19% |
| NOW240726C00770000 | 2024-06-25 3:45PM EDT | 770.00 | 25.30 | 24.10 | 27.60 | +5.30 | +26.50% | 1 | 39 | 37.77% |
| NOW240726C00775000 | 2024-06-18 9:58AM EDT | 775.00 | 16.50 | 22.10 | 26.20 | 0.00 | - | - | 1 | 38.50% |
| NOW240726C00780000 | 2024-06-24 10:57AM EDT | 780.00 | 17.80 | 18.30 | 23.80 | 0.00 | - | 2 | 3 | 37.96% |
| NOW240726C00785000 | 2024-06-18 3:40PM EDT | 785.00 | 13.69 | 17.30 | 22.70 | 0.00 | - | 1 | 1 | 38.80% |
| NOW240726C00790000 | 2024-06-20 10:13AM EDT | 790.00 | 12.50 | 14.30 | 21.10 | 0.00 | - | 2 | 3 | 38.94% |
| NOW240726C00795000 | 2024-06-25 1:03PM EDT | 795.00 | 13.85 | 12.80 | 17.60 | -0.75 | -5.14% | 1 | 5 | 36.64% |
| NOW240726C00800000 | 2024-06-25 3:52PM EDT | 800.00 | 14.00 | 13.80 | 16.70 | +2.30 | +19.66% | 8 | 13 | 37.37% |
| NOW240726C00805000 | 2024-06-25 12:40PM EDT | 805.00 | 11.74 | 10.10 | 14.70 | +2.91 | +32.96% | 1 | 5 | 36.59% |
| NOW240726C00820000 | 2024-06-18 11:53AM EDT | 820.00 | 7.50 | 6.50 | 13.30 | 0.00 | - | 1 | 2 | 39.67% |
| NOW240726C00825000 | 2024-06-20 2:54PM EDT | 825.00 | 6.31 | 5.10 | 11.20 | 0.00 | - | 1 | 2 | 38.22% |
| NOW240726C00830000 | 2024-06-11 11:30AM EDT | 830.00 | 4.90 | 5.00 | 10.70 | 0.00 | - | - | 1 | 38.96% |
| NOW240726C00835000 | 2024-06-24 1:25PM EDT | 835.00 | 5.90 | 3.00 | 9.70 | 0.00 | - | 2 | 15 | 38.86% |
| NOW240726C00840000 | 2024-06-25 3:21PM EDT | 840.00 | 6.55 | 5.90 | 7.50 | +1.35 | +25.96% | 1 | 3 | 36.61% |
| NOW240726C00850000 | 2024-06-24 1:16PM EDT | 850.00 | 4.18 | 1.20 | 7.80 | 0.00 | - | 12 | 16 | 39.75% |
| NOW240726C00860000 | 2024-06-25 11:48AM EDT | 860.00 | 3.60 | 2.40 | 4.80 | +1.16 | +47.54% | 1 | 6 | 36.35% |
| NOW240726C00870000 | 2024-06-24 1:16PM EDT | 870.00 | 3.00 | 0.25 | 4.60 | 0.00 | - | 13 | 14 | 38.16% |
| NOW240726C01000000 | 2024-06-13 12:24PM EDT | 1,000.00 | 0.50 | 0.05 | 4.80 | 0.00 | - | 1 | 1 | 55.35% |
| NOW240726C01020000 | 2024-06-13 12:25PM EDT | 1,020.00 | 0.55 | 0.05 | 4.80 | 0.00 | - | 3 | 3 | 58.42% |
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 | 4.70 | 0.00 | - | - | 7 | 84.81% |
| NOW240726P00560000 | 2024-06-10 9:30AM EDT | 560.00 | 1.85 | 0.05 | 4.80 | 0.00 | - | - | 1 | 62.66% |
| NOW240726P00570000 | 2024-06-10 9:30AM EDT | 570.00 | 2.15 | 0.05 | 4.80 | 0.00 | - | - | 2 | 59.60% |
| NOW240726P00580000 | 2024-06-17 3:39PM EDT | 580.00 | 1.80 | 0.05 | 5.20 | 0.00 | - | 1 | 1 | 57.53% |
| NOW240726P00590000 | 2024-06-11 12:29PM EDT | 590.00 | 2.22 | 0.05 | 4.80 | 0.00 | - | - | 2 | 53.59% |
| NOW240726P00600000 | 2024-06-18 1:50PM EDT | 600.00 | 1.69 | 0.15 | 4.20 | 0.00 | - | 1 | 11 | 57.43% |
| NOW240726P00615000 | 2024-06-17 3:39PM EDT | 615.00 | 3.27 | 0.20 | 4.80 | 0.00 | - | - | 1 | 54.48% |
| NOW240726P00620000 | 2024-06-17 10:01AM EDT | 620.00 | 3.57 | 0.05 | 4.80 | 0.00 | - | - | 1 | 52.86% |
| NOW240726P00630000 | 2024-06-24 1:08PM EDT | 630.00 | 2.20 | 0.05 | 4.80 | 0.00 | - | 1 | 2 | 49.62% |
| NOW240726P00635000 | 2024-06-24 3:15PM EDT | 635.00 | 2.55 | 0.15 | 4.80 | 0.00 | - | 1 | 9 | 48.01% |
| NOW240726P00640000 | 2024-06-25 3:16PM EDT | 640.00 | 2.28 | 1.90 | 2.75 | -2.41 | -51.39% | 2 | 4 | 40.21% |
| NOW240726P00650000 | 2024-06-24 2:16PM EDT | 650.00 | 3.82 | 0.35 | 7.10 | 0.00 | - | 2 | 8 | 48.63% |
| NOW240726P00655000 | 2024-06-20 10:55AM EDT | 655.00 | 6.53 | 0.60 | 7.40 | 0.00 | - | 1 | 2 | 47.55% |
| NOW240726P00660000 | 2024-06-24 1:24PM EDT | 660.00 | 4.30 | 2.45 | 3.90 | 0.00 | - | 25 | 39 | 37.70% |
| NOW240726P00665000 | 2024-06-24 1:21PM EDT | 665.00 | 5.12 | 3.30 | 4.90 | 0.00 | - | 22 | 28 | 38.64% |
| NOW240726P00670000 | 2024-06-25 1:52PM EDT | 670.00 | 4.96 | 3.80 | 5.00 | -1.63 | -24.73% | 1 | 19 | 37.26% |
| NOW240726P00675000 | 2024-06-25 10:56AM EDT | 675.00 | 6.58 | 4.30 | 8.70 | -0.27 | -3.94% | 1 | 85 | 43.05% |
| NOW240726P00680000 | 2024-06-25 12:45PM EDT | 680.00 | 6.60 | 4.50 | 5.90 | -1.35 | -16.98% | 2 | 2 | 35.91% |
| NOW240726P00685000 | 2024-06-25 12:18PM EDT | 685.00 | 7.10 | 5.60 | 6.70 | -2.15 | -23.24% | 3 | 8 | 35.79% |
| NOW240726P00690000 | 2024-06-25 12:18PM EDT | 690.00 | 7.95 | 2.80 | 7.70 | -2.43 | -23.41% | 4 | 20 | 35.87% |
| NOW240726P00695000 | 2024-06-20 11:03AM EDT | 695.00 | 8.70 | 4.50 | 8.80 | -7.30 | -45.63% | 1 | 15 | 35.95% |
| NOW240726P00700000 | 2024-06-26 10:44AM EDT | 700.00 | 8.80 | 6.60 | 9.60 | -3.50 | -28.46% | 5 | 32 | 35.39% |
| NOW240726P00705000 | 2024-06-26 10:08AM EDT | 705.00 | 10.10 | 8.50 | 13.00 | -2.15 | -17.55% | 13 | 13 | 38.56% |
| NOW240726P00710000 | 2024-06-25 11:52AM EDT | 710.00 | 12.60 | 6.80 | 11.60 | -2.78 | -18.08% | 1 | 33 | 34.53% |
| NOW240726P00715000 | 2024-06-21 3:56PM EDT | 715.00 | 15.60 | 10.40 | 15.50 | 0.00 | - | 3 | 25 | 37.87% |
| NOW240726P00720000 | 2024-06-25 11:29AM EDT | 720.00 | 15.37 | 13.10 | 14.50 | -9.73 | -38.76% | 3 | 49 | 34.38% |
| NOW240726P00725000 | 2024-06-24 1:33PM EDT | 725.00 | 20.50 | 10.70 | 15.90 | 0.00 | - | 17 | 44 | 34.02% |
| NOW240726P00730000 | 2024-06-26 9:54AM EDT | 730.00 | 16.60 | 15.30 | 20.90 | -6.13 | -26.97% | 25 | 29 | 37.96% |
| NOW240726P00735000 | 2024-06-24 1:29PM EDT | 735.00 | 24.40 | 16.30 | 20.30 | 0.00 | - | 13 | 24 | 34.82% |
| NOW240726P00740000 | 2024-06-20 11:27AM EDT | 740.00 | 34.60 | 18.90 | 22.40 | 0.00 | - | 33 | 36 | 34.84% |
| NOW240726P00745000 | 2024-06-26 9:52AM EDT | 745.00 | 22.00 | 21.20 | 24.60 | -28.21 | -56.18% | 2 | 2 | 34.83% |
| NOW240726P00765000 | 2024-06-20 12:18PM EDT | 765.00 | 45.62 | 27.00 | 33.10 | 0.00 | - | - | 18 | 32.95% |
| NOW240726P00835000 | 2024-06-14 3:52PM EDT | 835.00 | 107.62 | 77.00 | 84.00 | 0.00 | - | - | 1 | 33.39% |
| NOW240726P00850000 | 2024-06-25 10:46AM EDT | 850.00 | 101.95 | 90.90 | 97.70 | -19.68 | -16.18% | 1 | 1 | 34.67% |
© 2024 Yahoo. All rights reserved.