ServiceNow, Inc. (NOW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:13AM EDT. Market open.
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240802C00500000 | 2024-06-21 1:38PM EDT | 500.00 | 246.00 | 254.70 | 268.20 | 0.00 | - | 1 | 1 | 81.99% |
| NOW240802C00630000 | 2024-06-17 12:53PM EDT | 630.00 | 105.10 | 128.80 | 140.70 | 0.00 | - | - | 1 | 50.67% |
| NOW240802C00650000 | 2024-06-20 9:30AM EDT | 650.00 | 100.00 | 110.70 | 119.90 | 0.00 | - | - | 1 | 53.55% |
| NOW240802C00700000 | 2024-06-24 11:15AM EDT | 700.00 | 64.90 | 69.20 | 76.50 | 0.00 | - | 1 | 2 | 44.46% |
| NOW240802C00720000 | 2024-06-24 12:12PM EDT | 720.00 | 49.00 | 54.20 | 61.60 | 0.00 | - | 10 | 11 | 42.26% |
| NOW240802C00725000 | 2024-06-25 3:24PM EDT | 725.00 | 54.40 | 51.90 | 56.80 | +18.98 | +53.59% | 8 | 7 | 40.32% |
| NOW240802C00730000 | 2024-06-21 3:57PM EDT | 730.00 | 51.45 | 48.70 | 55.10 | +3.94 | +8.29% | 8 | 4 | 41.72% |
| NOW240802C00735000 | 2024-06-25 3:24PM EDT | 735.00 | 47.50 | 46.60 | 51.70 | +9.60 | +25.33% | 8 | 12 | 41.14% |
| NOW240802C00740000 | 2024-06-21 3:50PM EDT | 740.00 | 45.00 | 41.70 | 47.10 | +5.00 | +12.50% | 8 | 9 | 39.20% |
| NOW240802C00745000 | 2024-06-21 3:57PM EDT | 745.00 | 39.07 | 39.10 | 43.60 | 0.00 | - | 1 | 1 | 38.35% |
| NOW240802C00750000 | 2024-06-25 3:29PM EDT | 750.00 | 38.30 | 37.60 | 40.90 | +4.57 | +13.55% | 2 | 5 | 38.24% |
| NOW240802C00755000 | 2024-06-21 1:33PM EDT | 755.00 | 31.00 | 33.80 | 38.20 | 0.00 | - | 1 | 1 | 38.01% |
| NOW240802C00770000 | 2024-06-26 10:25AM EDT | 770.00 | 29.43 | 27.50 | 30.60 | +4.75 | +19.25% | 5 | 24 | 37.20% |
| NOW240802C00775000 | 2024-06-21 10:44AM EDT | 775.00 | 20.05 | 25.40 | 27.60 | 0.00 | - | 1 | 1 | 36.22% |
| NOW240802C00780000 | 2024-06-24 3:44PM EDT | 780.00 | 18.92 | 22.80 | 27.40 | 0.00 | - | 4 | 4 | 38.04% |
| NOW240802C00800000 | 2024-06-25 10:42AM EDT | 800.00 | 15.79 | 16.20 | 18.90 | +1.60 | +11.28% | 2 | 4 | 36.23% |
| NOW240802C00805000 | 2024-06-17 1:43PM EDT | 805.00 | 10.43 | 14.30 | 18.70 | 0.00 | - | - | 0 | 37.65% |
| NOW240802C00825000 | 2024-06-21 2:07PM EDT | 825.00 | 8.38 | 10.50 | 13.10 | 0.00 | - | 87 | 79 | 36.99% |
| NOW240802C00840000 | 2024-06-18 10:59AM EDT | 840.00 | 5.50 | 5.80 | 10.50 | 0.00 | - | 10 | 10 | 37.50% |
| NOW240802C01020000 | 2024-06-14 9:46AM EDT | 1,020.00 | 1.00 | 0.00 | 4.70 | 0.00 | - | - | 4 | 52.46% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240802P00635000 | 2024-06-18 1:32PM EDT | 635.00 | 4.70 | 1.10 | 4.70 | 0.00 | - | - | 501 | 43.12% |
| NOW240802P00660000 | 2024-06-13 11:53AM EDT | 660.00 | 11.60 | 2.05 | 6.80 | 0.00 | - | 1 | 1 | 40.24% |
| NOW240802P00665000 | 2024-06-24 11:59AM EDT | 665.00 | 6.30 | 2.70 | 7.50 | 0.00 | - | 2 | 3 | 40.00% |
| NOW240802P00670000 | 2024-06-25 3:42PM EDT | 670.00 | 5.87 | 4.40 | 6.60 | -1.00 | -14.56% | 2 | 3 | 36.78% |
| NOW240802P00675000 | 2024-06-18 3:08PM EDT | 675.00 | 12.18 | 3.90 | 7.00 | 0.00 | - | 1 | 2 | 35.96% |
| NOW240802P00680000 | 2024-06-25 3:42PM EDT | 680.00 | 7.35 | 5.80 | 8.10 | -1.45 | -16.48% | 2 | 6 | 36.27% |
| NOW240802P00685000 | 2024-06-25 10:50AM EDT | 685.00 | 8.85 | 6.40 | 8.60 | -0.80 | -8.29% | 1 | 11 | 35.46% |
| NOW240802P00700000 | 2024-06-13 1:06PM EDT | 700.00 | 24.45 | 9.00 | 12.40 | 0.00 | - | 1 | 1 | 35.85% |
| NOW240802P00710000 | 2024-06-25 2:51PM EDT | 710.00 | 13.30 | 11.50 | 14.20 | -17.22 | -56.42% | 20 | 22 | 34.51% |
| NOW240802P00715000 | 2024-06-13 3:28PM EDT | 715.00 | 32.82 | 13.10 | 16.10 | 0.00 | - | 2 | 2 | 34.92% |
| NOW240802P00720000 | 2024-06-25 2:51PM EDT | 720.00 | 16.05 | 14.30 | 17.30 | -5.05 | -23.93% | 20 | 24 | 34.37% |
| NOW240802P00725000 | 2024-06-25 3:33PM EDT | 725.00 | 17.88 | 15.70 | 18.70 | -4.12 | -18.73% | 5 | 12 | 33.94% |
| NOW240802P00730000 | 2024-06-25 3:23PM EDT | 730.00 | 20.09 | 17.70 | 20.30 | -10.55 | -34.43% | 1 | 3 | 33.62% |
| NOW240802P00750000 | 2024-06-26 10:13AM EDT | 750.00 | 27.35 | 25.40 | 28.90 | -7.60 | -21.75% | 1 | 1 | 33.49% |
| NOW240802P00770000 | 2024-06-24 9:30AM EDT | 770.00 | 44.00 | 34.70 | 38.40 | 0.00 | - | 5 | 15 | 32.27% |
| NOW240802P00785000 | 2024-06-25 3:23PM EDT | 785.00 | 47.35 | 44.30 | 47.20 | -18.17 | -27.73% | 1 | 1 | 31.76% |
© 2024 Yahoo. All rights reserved.