ServiceNow, Inc. (NOW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:03AM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240816C00470000 | 2024-01-04 4:49PM EDT | 470.00 | 226.40 | 321.10 | 332.80 | 0.00 | - | - | 2 | 153.62% |
| NOW240816C00490000 | 2024-01-04 4:15PM EDT | 490.00 | 210.00 | 302.10 | 314.90 | 0.00 | - | - | 1 | 146.55% |
| NOW240816C00500000 | 2024-06-05 2:55PM EDT | 500.00 | 208.40 | 256.20 | 269.30 | 0.00 | - | 1 | 11 | 72.42% |
| NOW240816C00520000 | 2024-02-09 1:46PM EDT | 520.00 | 309.00 | 251.30 | 263.10 | 0.00 | - | 1 | 1 | 99.17% |
| NOW240816C00530000 | 2024-03-06 2:41PM EDT | 530.00 | 233.00 | 261.00 | 273.40 | 0.00 | - | 1 | 1 | 126.54% |
| NOW240816C00540000 | 2024-06-05 10:46AM EDT | 540.00 | 157.70 | 217.00 | 230.00 | 0.00 | - | 1 | 3 | 63.49% |
| NOW240816C00550000 | 2024-05-30 12:10PM EDT | 550.00 | 124.74 | 207.20 | 219.90 | 0.00 | - | 78 | 38 | 60.86% |
| NOW240816C00570000 | 2024-05-16 2:21PM EDT | 570.00 | 204.80 | 159.00 | 172.20 | 0.00 | - | 1 | 4 | 0.00% |
| NOW240816C00580000 | 2024-05-07 10:19AM EDT | 580.00 | 150.62 | 127.10 | 140.90 | 0.00 | - | 1 | 3 | 0.00% |
| NOW240816C00590000 | 2024-05-30 3:59PM EDT | 590.00 | 74.30 | 169.20 | 180.40 | 0.00 | - | 1 | 6 | 53.00% |
| NOW240816C00600000 | 2024-06-24 9:41AM EDT | 600.00 | 147.60 | 159.10 | 169.10 | 0.00 | - | 1 | 31 | 58.46% |
| NOW240816C00610000 | 2024-06-12 3:56PM EDT | 610.00 | 123.05 | 149.10 | 161.80 | 0.00 | - | 1 | 48 | 59.86% |
| NOW240816C00620000 | 2024-06-21 10:54AM EDT | 620.00 | 125.60 | 140.40 | 150.60 | 0.00 | - | 3,510 | 1,714 | 54.94% |
| NOW240816C00630000 | 2024-06-12 2:49PM EDT | 630.00 | 106.88 | 131.00 | 140.70 | 0.00 | - | 20 | 90 | 52.09% |
| NOW240816C00640000 | 2024-06-11 11:36AM EDT | 640.00 | 92.71 | 121.20 | 132.00 | 0.00 | - | 1 | 47 | 50.95% |
| NOW240816C00650000 | 2024-06-24 11:00AM EDT | 650.00 | 109.50 | 114.50 | 121.60 | 0.00 | - | 1 | 85 | 47.35% |
| NOW240816C00660000 | 2024-06-26 9:30AM EDT | 660.00 | 106.00 | 108.30 | 112.30 | +16.26 | +18.12% | 1 | 253 | 45.25% |
| NOW240816C00670000 | 2024-06-17 9:36AM EDT | 670.00 | 75.13 | 99.80 | 103.80 | 0.00 | - | 1 | 78 | 44.05% |
| NOW240816C00680000 | 2024-06-20 2:06PM EDT | 680.00 | 92.47 | 91.30 | 95.40 | +16.97 | +22.48% | 2 | 39 | 42.79% |
| NOW240816C00690000 | 2024-06-24 12:54PM EDT | 690.00 | 75.95 | 82.80 | 87.40 | 0.00 | - | 7 | 166 | 41.78% |
| NOW240816C00700000 | 2024-06-25 3:27PM EDT | 700.00 | 75.00 | 75.30 | 79.60 | +10.60 | +16.46% | 105 | 4,330 | 40.75% |
| NOW240816C00710000 | 2024-06-25 12:36PM EDT | 710.00 | 63.45 | 68.20 | 72.00 | -1.55 | -2.38% | 6 | 190 | 39.69% |
| NOW240816C00720000 | 2024-06-26 9:30AM EDT | 720.00 | 58.88 | 60.20 | 64.80 | +6.88 | +13.23% | 10 | 222 | 38.77% |
| NOW240816C00730000 | 2024-06-26 9:51AM EDT | 730.00 | 55.80 | 54.60 | 58.30 | +9.48 | +20.47% | 2 | 97 | 38.23% |
| NOW240816C00740000 | 2024-06-26 9:51AM EDT | 740.00 | 49.70 | 49.10 | 52.00 | +6.33 | +14.60% | 2 | 629 | 37.57% |
| NOW240816C00750000 | 2024-06-26 10:27AM EDT | 750.00 | 44.70 | 44.00 | 45.10 | +7.31 | +19.55% | 2 | 253 | 36.07% |
| NOW240816C00760000 | 2024-06-25 3:25PM EDT | 760.00 | 38.60 | 38.70 | 39.90 | +5.90 | +18.04% | 2 | 85 | 35.76% |
| NOW240816C00770000 | 2024-06-26 9:30AM EDT | 770.00 | 33.70 | 33.80 | 34.90 | +7.40 | +28.14% | 12 | 150 | 35.29% |
| NOW240816C00780000 | 2024-06-24 3:58PM EDT | 780.00 | 29.30 | 29.30 | 30.60 | +6.53 | +28.68% | 1 | 747 | 35.10% |
| NOW240816C00790000 | 2024-06-25 2:43PM EDT | 790.00 | 23.70 | 25.50 | 26.40 | +1.20 | +5.33% | 5 | 133 | 34.66% |
| NOW240816C00800000 | 2024-06-26 10:28AM EDT | 800.00 | 21.80 | 21.10 | 23.40 | +5.30 | +32.12% | 9 | 552 | 34.97% |
| NOW240816C00810000 | 2024-06-26 10:21AM EDT | 810.00 | 18.65 | 18.20 | 20.70 | +3.92 | +26.61% | 6 | 123 | 35.28% |
| NOW240816C00820000 | 2024-06-25 3:31PM EDT | 820.00 | 15.63 | 15.20 | 17.00 | +0.84 | +5.68% | 2 | 37 | 34.28% |
| NOW240816C00830000 | 2024-06-25 11:28AM EDT | 830.00 | 12.35 | 13.00 | 15.60 | +0.85 | +7.39% | 2 | 178 | 35.30% |
| NOW240816C00840000 | 2024-06-25 3:31PM EDT | 840.00 | 11.31 | 11.00 | 12.00 | +1.64 | +16.96% | 1 | 48 | 33.64% |
| NOW240816C00850000 | 2024-06-24 9:57AM EDT | 850.00 | 9.90 | 9.30 | 10.30 | +1.50 | +17.86% | 11 | 148 | 33.76% |
| NOW240816C00860000 | 2024-06-26 9:30AM EDT | 860.00 | 7.70 | 5.80 | 8.90 | +0.76 | +10.95% | 1 | 70 | 33.99% |
| NOW240816C00880000 | 2024-06-24 3:16PM EDT | 880.00 | 4.74 | 5.40 | 6.20 | 0.00 | - | 2 | 104 | 33.77% |
| NOW240816C00900000 | 2024-06-25 12:20PM EDT | 900.00 | 3.85 | 1.85 | 4.70 | +0.05 | +1.32% | 10 | 127 | 34.48% |
| NOW240816C00920000 | 2024-06-20 10:11AM EDT | 920.00 | 2.30 | 2.20 | 3.30 | 0.00 | - | 3 | 79 | 34.54% |
| NOW240816C00940000 | 2024-06-14 12:02PM EDT | 940.00 | 1.40 | 1.20 | 2.85 | 0.00 | - | 6 | 29 | 36.21% |
| NOW240816C00960000 | 2024-05-30 10:04AM EDT | 960.00 | 0.75 | 0.05 | 3.40 | 0.00 | - | 1 | 21 | 40.39% |
| NOW240816C00980000 | 2024-05-30 10:30AM EDT | 980.00 | 0.10 | 0.05 | 2.95 | 0.00 | - | 2 | 37 | 41.78% |
| NOW240816C01000000 | 2024-06-21 11:20AM EDT | 1,000.00 | 1.00 | 0.05 | 2.70 | 0.00 | - | 1 | 45 | 43.52% |
| NOW240816C01020000 | 2024-04-15 12:44PM EDT | 1,020.00 | 6.30 | 0.90 | 2.80 | 0.00 | - | - | 31 | 46.25% |
| NOW240816C01040000 | 2024-02-22 4:39PM EDT | 1,040.00 | 9.62 | 8.90 | 9.50 | 0.00 | - | 1 | 33 | 63.40% |
| NOW240816C01060000 | 2024-05-30 12:12PM EDT | 1,060.00 | 1.00 | 0.05 | 2.15 | 0.00 | - | 10 | 23 | 48.47% |
| NOW240816C01080000 | 2024-06-13 11:24AM EDT | 1,080.00 | 1.00 | 0.05 | 2.05 | 0.00 | - | 100 | 100 | 50.19% |
| NOW240816C01100000 | 2024-06-13 11:24AM EDT | 1,100.00 | 0.90 | 0.05 | 2.00 | 0.00 | - | 100 | 113 | 52.04% |
| NOW240816C01120000 | 2024-06-06 3:30PM EDT | 1,120.00 | 0.25 | 0.05 | 4.60 | 0.00 | - | 10 | 101 | 55.44% |
| NOW240816C01140000 | 2024-04-03 10:10AM EDT | 1,140.00 | 3.30 | 0.00 | 1.90 | 0.00 | - | 1 | 190 | 55.53% |
| NOW240816C01160000 | 2024-05-23 9:30AM EDT | 1,160.00 | 0.50 | 0.00 | 4.20 | 0.00 | - | - | 2 | 58.37% |
| NOW240816C01180000 | 2024-05-13 3:16PM EDT | 1,180.00 | 0.05 | 0.00 | 4.10 | 0.00 | - | 1 | 9 | 60.02% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240816P00350000 | 2024-06-26 10:11AM EDT | 350.00 | 0.15 | 0.00 | 0.25 | -0.45 | -75.00% | 12 | 85 | 74.22% |
| NOW240816P00360000 | 2024-01-31 11:28AM EDT | 360.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 20 | 26 | 50.00% |
| NOW240816P00370000 | 2024-04-25 10:02AM EDT | 370.00 | 0.90 | 0.05 | 4.10 | 0.00 | - | 4 | 4 | 99.19% |
| NOW240816P00380000 | 2024-01-26 10:43AM EDT | 380.00 | 1.86 | 0.15 | 1.55 | 0.00 | - | 1 | 32 | 83.64% |
| NOW240816P00390000 | 2024-01-25 12:22PM EDT | 390.00 | 2.37 | 0.50 | 1.85 | 0.00 | - | 4 | 2 | 84.66% |
| NOW240816P00420000 | 2024-06-07 11:18AM EDT | 420.00 | 0.37 | 0.05 | 0.35 | 0.00 | - | 1 | 11 | 60.64% |
| NOW240816P00430000 | 2024-06-20 3:41PM EDT | 430.00 | 0.38 | 0.05 | 2.85 | 0.00 | - | 1 | 4 | 75.85% |
| NOW240816P00440000 | 2024-06-12 12:51PM EDT | 440.00 | 0.33 | 0.05 | 1.50 | 0.00 | - | 2 | 26 | 66.53% |
| NOW240816P00450000 | 2024-06-20 3:40PM EDT | 450.00 | 0.40 | 0.05 | 0.60 | 0.00 | - | 2 | 60 | 57.18% |
| NOW240816P00460000 | 2024-05-30 10:57AM EDT | 460.00 | 1.20 | 0.05 | 5.40 | 0.00 | - | 1 | 23 | 75.73% |
| NOW240816P00470000 | 2024-06-05 3:38PM EDT | 470.00 | 0.68 | 0.05 | 5.40 | 0.00 | - | 3 | 15 | 72.93% |
| NOW240816P00480000 | 2024-06-06 1:29PM EDT | 480.00 | 0.81 | 0.05 | 5.50 | 0.00 | - | 3 | 4 | 70.41% |
| NOW240816P00490000 | 2024-05-31 12:36PM EDT | 490.00 | 2.71 | 0.05 | 5.50 | 0.00 | - | 1 | 3 | 67.69% |
| NOW240816P00500000 | 2024-06-25 10:15AM EDT | 500.00 | 0.50 | 0.05 | 1.20 | -0.68 | -57.63% | 2 | 25 | 50.81% |
| NOW240816P00510000 | 2024-06-10 11:36AM EDT | 510.00 | 1.33 | 0.05 | 2.20 | 0.00 | - | 1 | 16 | 53.15% |
| NOW240816P00520000 | 2024-06-14 12:50PM EDT | 520.00 | 1.57 | 0.00 | 2.25 | 0.00 | - | 1 | 9 | 50.88% |
| NOW240816P00530000 | 2024-06-14 12:50PM EDT | 530.00 | 1.82 | 0.05 | 2.40 | 0.00 | - | 1 | 13 | 55.65% |
| NOW240816P00540000 | 2024-06-12 12:51PM EDT | 540.00 | 1.78 | 0.60 | 2.50 | 0.00 | - | 2 | 56 | 53.63% |
| NOW240816P00550000 | 2024-06-25 2:52PM EDT | 550.00 | 1.10 | 1.00 | 1.40 | -0.13 | -10.57% | 32 | 204 | 45.94% |
| NOW240816P00560000 | 2024-06-18 11:08AM EDT | 560.00 | 2.00 | 1.00 | 2.85 | 0.00 | - | 2 | 17 | 50.12% |
| NOW240816P00570000 | 2024-06-17 1:42PM EDT | 570.00 | 2.69 | 0.25 | 2.70 | 0.00 | - | 2 | 18 | 47.17% |
| NOW240816P00580000 | 2024-06-18 11:08AM EDT | 580.00 | 2.77 | 0.05 | 3.00 | 0.00 | - | 1 | 344 | 45.83% |
| NOW240816P00590000 | 2024-06-24 1:23PM EDT | 590.00 | 1.95 | 0.05 | 3.60 | 0.00 | - | 4 | 77 | 45.28% |
| NOW240816P00600000 | 2024-06-25 2:44PM EDT | 600.00 | 1.89 | 0.25 | 3.90 | -1.23 | -39.42% | 38 | 165 | 43.67% |
| NOW240816P00610000 | 2024-06-26 10:20AM EDT | 610.00 | 2.40 | 2.05 | 2.90 | -0.70 | -22.58% | 1 | 32 | 38.45% |
| NOW240816P00620000 | 2024-06-26 10:36AM EDT | 620.00 | 2.80 | 1.25 | 3.00 | -0.05 | -1.75% | 2 | 97 | 36.42% |
| NOW240816P00630000 | 2024-06-25 11:51AM EDT | 630.00 | 3.80 | 3.10 | 3.40 | -1.22 | -24.30% | 3 | 68 | 35.17% |
| NOW240816P00640000 | 2024-06-25 2:47PM EDT | 640.00 | 3.99 | 3.70 | 4.20 | -1.51 | -27.45% | 3 | 168 | 34.68% |
| NOW240816P00650000 | 2024-06-26 10:19AM EDT | 650.00 | 4.80 | 3.90 | 5.00 | -2.30 | -32.39% | 2 | 144 | 33.88% |
| NOW240816P00660000 | 2024-06-25 2:35PM EDT | 660.00 | 6.70 | 5.60 | 6.00 | -1.20 | -15.19% | 2 | 156 | 33.19% |
| NOW240816P00670000 | 2024-06-26 10:38AM EDT | 670.00 | 7.15 | 7.00 | 7.40 | -3.68 | -33.98% | 1 | 140 | 32.84% |
| NOW240816P00680000 | 2024-06-26 10:36AM EDT | 680.00 | 8.60 | 8.40 | 9.30 | -4.33 | -33.49% | 2 | 106 | 32.83% |
| NOW240816P00690000 | 2024-06-25 2:55PM EDT | 690.00 | 11.99 | 10.20 | 10.90 | -1.81 | -13.12% | 16 | 59 | 32.03% |
| NOW240816P00700000 | 2024-06-26 10:08AM EDT | 700.00 | 12.66 | 10.70 | 13.10 | -5.04 | -28.47% | 27 | 216 | 31.63% |
| NOW240816P00710000 | 2024-06-26 10:02AM EDT | 710.00 | 15.30 | 14.30 | 16.50 | -3.90 | -20.31% | 3 | 113 | 32.13% |
| NOW240816P00720000 | 2024-06-26 9:30AM EDT | 720.00 | 20.08 | 17.80 | 18.80 | -5.30 | -20.88% | 11 | 193 | 31.08% |
| NOW240816P00730000 | 2024-06-24 2:18PM EDT | 730.00 | 22.00 | 19.00 | 22.20 | -7.53 | -25.50% | 1 | 91 | 30.76% |
| NOW240816P00740000 | 2024-06-24 1:23PM EDT | 740.00 | 31.53 | 25.10 | 26.40 | 0.00 | - | 8 | 340 | 30.79% |
| NOW240816P00750000 | 2024-06-26 10:08AM EDT | 750.00 | 29.90 | 29.20 | 30.20 | -7.30 | -19.62% | 5 | 388 | 30.05% |
| NOW240816P00760000 | 2024-06-24 3:28PM EDT | 760.00 | 42.62 | 33.90 | 35.10 | 0.00 | - | 5 | 58 | 29.89% |
| NOW240816P00770000 | 2024-06-26 10:28AM EDT | 770.00 | 39.40 | 38.80 | 40.00 | -20.90 | -34.66% | 11 | 84 | 29.32% |
| NOW240816P00780000 | 2024-06-25 10:30AM EDT | 780.00 | 51.10 | 44.50 | 46.10 | -19.90 | -28.03% | 1 | 1,031 | 29.41% |
| NOW240816P00790000 | 2024-06-18 10:42AM EDT | 790.00 | 72.60 | 49.50 | 52.50 | 0.00 | - | 1 | 18 | 29.37% |
| NOW240816P00800000 | 2024-06-21 1:29PM EDT | 800.00 | 69.00 | 56.40 | 59.80 | 0.00 | - | 1 | 16 | 29.80% |
| NOW240816P00810000 | 2024-05-30 10:28AM EDT | 810.00 | 149.47 | 63.40 | 66.40 | 0.00 | - | 1 | 4 | 29.16% |
| NOW240816P00820000 | 2024-06-05 10:39AM EDT | 820.00 | 133.80 | 70.60 | 73.70 | 0.00 | - | 2 | 1 | 28.82% |
| NOW240816P00830000 | 2024-04-19 1:56PM EDT | 830.00 | 128.71 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| NOW240816P00840000 | 2024-06-12 10:32AM EDT | 840.00 | 117.30 | 85.70 | 89.90 | 0.00 | - | 1 | 1 | 28.77% |
| NOW240816P00850000 | 2024-05-30 2:36PM EDT | 850.00 | 207.20 | 94.30 | 98.50 | 0.00 | - | 17 | 0 | 28.86% |
| NOW240816P00860000 | 2024-06-14 10:10AM EDT | 860.00 | 138.40 | 103.10 | 107.00 | 0.00 | - | 1 | 2 | 28.42% |
| NOW240816P00880000 | 2024-05-22 10:19AM EDT | 880.00 | 103.40 | 126.90 | 137.20 | 0.00 | - | 1 | 0 | 45.98% |
| NOW240816P00900000 | 2024-02-26 4:55PM EDT | 900.00 | 136.28 | 150.30 | 157.80 | 0.00 | - | 1 | 1 | 50.67% |
© 2024 Yahoo. All rights reserved.