ServiceNow, Inc. (NOW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:10AM EDT. Market open.
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW261218C00400000 | 2024-06-25 10:19AM EDT | 400.00 | 409.02 | 412.00 | 426.50 | +81.17 | +24.76% | 1 | 2 | 55.33% |
| NOW261218C00450000 | 2024-06-07 1:34PM EDT | 450.00 | 338.14 | 374.60 | 390.00 | 0.00 | - | 1 | 2 | 52.65% |
| NOW261218C00500000 | 2024-05-31 10:34AM EDT | 500.00 | 252.95 | 338.50 | 355.30 | 0.00 | - | 1 | 4 | 50.27% |
| NOW261218C00520000 | 2024-06-04 11:53AM EDT | 520.00 | 256.05 | 324.20 | 340.90 | 0.00 | - | 1 | 1 | 51.75% |
| NOW261218C00560000 | 2024-06-05 2:13PM EDT | 560.00 | 262.26 | 298.50 | 315.00 | 0.00 | - | - | 1 | 50.11% |
| NOW261218C00580000 | 2024-06-12 12:32PM EDT | 580.00 | 267.40 | 286.40 | 304.00 | 0.00 | - | - | 1 | 49.76% |
| NOW261218C00600000 | 2024-06-04 3:19PM EDT | 600.00 | 214.20 | 275.50 | 289.80 | 0.00 | - | 2 | 2 | 48.49% |
| NOW261218C00640000 | 2024-06-10 3:19PM EDT | 640.00 | 222.16 | 250.10 | 265.80 | 0.00 | - | 1 | 1 | 47.01% |
| NOW261218C00660000 | 2024-06-17 2:25PM EDT | 660.00 | 237.00 | 239.10 | 255.20 | +13.00 | +5.80% | 1 | 1 | 46.54% |
| NOW261218C00680000 | 2024-06-17 9:49AM EDT | 680.00 | 208.92 | 228.80 | 243.90 | 0.00 | - | 1 | 2 | 45.85% |
| NOW261218C00700000 | 2024-06-11 1:49PM EDT | 700.00 | 195.00 | 218.00 | 234.00 | 0.00 | - | 3 | 11 | 45.45% |
| NOW261218C00720000 | 2024-06-21 3:53PM EDT | 720.00 | 207.50 | 208.60 | 223.20 | 0.00 | - | 1 | 3 | 44.78% |
| NOW261218C00740000 | 2024-06-25 1:30PM EDT | 740.00 | 200.00 | 199.60 | 211.60 | +12.14 | +6.46% | 2 | 5 | 43.89% |
| NOW261218C00760000 | 2024-05-30 9:54AM EDT | 760.00 | 143.12 | 189.70 | 202.70 | 0.00 | - | 1 | 1 | 43.55% |
| NOW261218C00780000 | 2024-05-30 3:16PM EDT | 780.00 | 124.00 | 180.10 | 193.70 | 0.00 | - | 3 | 6 | 43.15% |
| NOW261218C00800000 | 2024-05-31 9:44AM EDT | 800.00 | 120.00 | 171.00 | 185.00 | 0.00 | - | 1 | 1 | 42.75% |
| NOW261218C00860000 | 2024-06-14 11:35AM EDT | 860.00 | 136.10 | 146.20 | 159.50 | 0.00 | - | - | 1 | 41.40% |
| NOW261218C00920000 | 2024-06-12 3:53PM EDT | 920.00 | 115.75 | 124.10 | 138.70 | 0.00 | - | - | 8 | 40.61% |
| NOW261218C00960000 | 2024-05-30 1:46PM EDT | 960.00 | 75.00 | 111.00 | 125.70 | 0.00 | - | 2 | 2 | 40.02% |
| NOW261218C01000000 | 2024-06-26 9:30AM EDT | 1,000.00 | 105.30 | 102.30 | 114.90 | +26.30 | +33.29% | 1 | 3 | 39.73% |
| NOW261218C01120000 | 2024-06-03 9:57AM EDT | 1,120.00 | 47.00 | 73.10 | 81.90 | 0.00 | - | 15 | 50 | 37.69% |
| NOW261218C01140000 | 2024-06-21 10:24AM EDT | 1,140.00 | 67.60 | 68.00 | 78.00 | 0.00 | - | 21 | 30 | 37.56% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW261218P00330000 | 2024-06-20 12:48PM EDT | 330.00 | 10.60 | 8.50 | 16.00 | 0.00 | - | 1 | 2 | 42.07% |
| NOW261218P00370000 | 2024-06-18 12:56PM EDT | 370.00 | 16.00 | 9.40 | 19.00 | 0.00 | - | 1 | 5 | 39.06% |
| NOW261218P00390000 | 2024-05-30 10:01AM EDT | 390.00 | 21.75 | 12.50 | 20.60 | 0.00 | - | 1 | 2 | 37.62% |
| NOW261218P00400000 | 2024-05-30 2:13PM EDT | 400.00 | 24.50 | 13.60 | 22.70 | 0.00 | - | 1 | 1 | 37.62% |
| NOW261218P00420000 | 2024-06-03 1:32PM EDT | 420.00 | 29.50 | 15.30 | 24.80 | 0.00 | - | 2 | 2 | 36.39% |
| NOW261218P00440000 | 2024-06-18 11:19AM EDT | 440.00 | 27.38 | 19.90 | 27.80 | 0.00 | - | 1 | 1 | 35.56% |
| NOW261218P00480000 | 2024-05-31 12:23PM EDT | 480.00 | 46.60 | 27.30 | 35.00 | 0.00 | - | 6 | 6 | 34.16% |
| NOW261218P00500000 | 2024-06-07 3:50PM EDT | 500.00 | 43.00 | 30.80 | 39.00 | 0.00 | - | 1 | 2 | 33.48% |
| NOW261218P00520000 | 2024-06-04 1:09PM EDT | 520.00 | 54.50 | 34.40 | 44.00 | 0.00 | - | 3 | 3 | 33.05% |
| NOW261218P00540000 | 2024-06-25 9:31AM EDT | 540.00 | 47.20 | 39.30 | 50.00 | -1.80 | -3.67% | 10 | 2 | 32.83% |
| NOW261218P00560000 | 2024-05-30 11:36AM EDT | 560.00 | 68.20 | 44.70 | 53.80 | 0.00 | - | 1 | 1 | 31.81% |
| NOW261218P00600000 | 2024-06-12 12:08PM EDT | 600.00 | 70.85 | 57.00 | 65.90 | 0.00 | - | 1 | 8 | 30.88% |
| NOW261218P00620000 | 2024-06-26 9:30AM EDT | 620.00 | 59.78 | 62.20 | 70.80 | -36.02 | -37.60% | 1 | 3 | 29.97% |
| NOW261218P00660000 | 2024-06-21 3:58PM EDT | 660.00 | 85.81 | 77.00 | 85.90 | 0.00 | - | 1 | 4 | 29.26% |
| NOW261218P00700000 | 2024-05-30 9:30AM EDT | 700.00 | 98.55 | 92.50 | 101.20 | -15.25 | -13.40% | 1 | 13 | 28.21% |
| NOW261218P00720000 | 2024-05-22 10:12AM EDT | 720.00 | 100.60 | 100.10 | 117.50 | 0.00 | - | - | 11 | 29.48% |
| NOW261218P00740000 | 2024-06-11 3:49PM EDT | 740.00 | 134.40 | 107.80 | 121.20 | 0.00 | - | 1 | 0 | 27.84% |
| NOW261218P00820000 | 2024-06-14 10:56AM EDT | 820.00 | 169.07 | 146.00 | 159.70 | 0.00 | - | - | 1 | 25.66% |
© 2024 Yahoo. All rights reserved.