Australia markets open in 8 hours 52 minutes

ServiceNow, Inc. (NOW)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
763.70+12.49 (+1.66%)
As of 11:08AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NOW240726C004900002024-07-18 3:22PM EDT490.00247.21264.00276.300.00-11218.43%
NOW240726C005000002024-06-27 3:42PM EDT500.00279.70254.60265.900.00--0203.47%
NOW240726C005500002024-07-19 10:04AM EDT550.00199.45204.50216.000.00-33165.31%
NOW240726C006350002024-06-12 9:30AM EDT635.0095.500.000.000.00--00.00%
NOW240726C006600002024-06-18 1:42PM EDT660.0081.4082.0089.000.00-100.00%
NOW240726C006700002024-07-18 3:22PM EDT670.0073.4290.0097.000.00-1586.22%
NOW240726C006750002024-07-18 2:23PM EDT675.0067.7086.0091.200.00-1076.78%
NOW240726C006800002024-07-19 10:24AM EDT680.0077.5580.3086.000.00-1071.74%
NOW240726C006850002024-07-12 12:56PM EDT685.0077.4778.3084.500.00-1271.13%
NOW240726C006900002024-07-16 10:09AM EDT690.0074.0074.4078.500.00-1167.88%
NOW240726C006950002024-07-11 10:22AM EDT695.0061.1070.0076.400.00-11674.40%
NOW240726C007000002024-07-19 11:14AM EDT700.0060.6564.6069.800.00-30065.09%
NOW240726C007050002024-07-17 2:05PM EDT705.0044.9061.8064.900.00-21367.20%
NOW240726C007100002024-07-19 11:14AM EDT710.0055.9256.7060.70+3.27+6.21%15164.80%
NOW240726C007150002024-07-22 10:35AM EDT715.0053.9851.8056.80+11.95+28.43%1063.30%
NOW240726C007200002024-07-22 10:39AM EDT720.0050.9950.2052.80+14.27+38.86%16167.76%
NOW240726C007250002024-07-18 10:42AM EDT725.0034.3747.0049.500.00-13169.45%
NOW240726C007300002024-07-19 12:43PM EDT730.0039.0343.1045.700.00-21868.46%
NOW240726C007325002024-07-18 2:59PM EDT732.5028.2041.1044.200.00-2368.40%
NOW240726C007350002024-07-22 10:46AM EDT735.0041.1040.3042.00+7.40+21.96%34569.01%
NOW240726C007375002024-07-19 9:47AM EDT737.5029.5037.3041.800.00-1069.17%
NOW240726C007400002024-07-19 3:56PM EDT740.0038.3037.5040.40+6.45+20.25%38572.27%
NOW240726C007425002024-07-18 3:58PM EDT742.5024.5834.0038.000.00-8868.05%
NOW240726C007450002024-07-22 10:46AM EDT745.0035.0034.2036.10+7.30+26.35%6070.11%
NOW240726C007475002024-07-22 9:32AM EDT747.5029.9632.7034.80+2.66+9.74%12270.36%
NOW240726C007500002024-07-22 10:46AM EDT750.0032.1031.9034.40+5.60+21.13%38772.82%
NOW240726C007525002024-07-22 10:50AM EDT752.5031.4030.2032.50+5.00+18.94%4771.66%
NOW240726C007550002024-07-22 10:45AM EDT755.0029.2029.4030.50+6.47+28.46%236771.56%
NOW240726C007575002024-07-22 10:50AM EDT757.5028.3028.4029.10+6.50+29.82%161071.91%
NOW240726C007600002024-07-22 10:52AM EDT760.0027.4027.2027.60+5.61+25.97%40071.73%
NOW240726C007625002024-07-22 10:40AM EDT762.5025.6025.5026.50+3.60+16.36%102471.30%
NOW240726C007650002024-07-22 9:53AM EDT765.0023.0023.7025.30+3.50+17.95%2070.48%
NOW240726C007675002024-07-22 10:33AM EDT767.5021.1523.1026.50+2.91+15.95%21474.60%
NOW240726C007700002024-07-22 10:44AM EDT770.0021.2521.8024.90+3.66+20.81%10073.71%
NOW240726C007750002024-07-22 10:13AM EDT775.0016.8019.3020.80+1.15+7.35%16270.45%
NOW240726C007800002024-07-22 10:21AM EDT780.0014.6517.5018.70+0.45+3.17%14070.57%
NOW240726C007825002024-07-19 11:16AM EDT782.5014.3016.7017.600.00-72770.54%
NOW240726C007850002024-07-22 10:42AM EDT785.0014.2015.9016.80+2.02+16.58%66070.84%
NOW240726C007875002024-07-22 9:46AM EDT787.5014.0014.9016.30+1.62+13.09%1771.19%
NOW240726C007900002024-07-22 10:50AM EDT790.0014.6014.0014.90+3.30+29.20%12070.25%
NOW240726C007925002024-07-19 10:12AM EDT792.5013.0013.3014.00+1.00+8.33%1070.23%
NOW240726C007950002024-07-22 10:37AM EDT795.0012.3012.4013.20+2.00+19.42%376469.96%
NOW240726C007975002024-07-17 9:56AM EDT797.5011.6111.1013.30+3.71+46.96%11770.36%
NOW240726C008000002024-07-22 10:46AM EDT800.0011.2011.0011.50+2.05+22.40%14069.55%
NOW240726C008025002024-07-19 9:54AM EDT802.509.5010.3011.00+0.89+10.34%11969.75%
NOW240726C008050002024-07-22 9:35AM EDT805.009.559.6010.50+1.95+25.66%330969.85%
NOW240726C008100002024-07-22 10:02AM EDT810.007.608.509.70+1.30+20.63%5070.64%
NOW240726C008150002024-07-19 10:29AM EDT815.006.227.208.100.00-4069.24%
NOW240726C008200002024-07-22 9:56AM EDT820.005.676.407.00+0.46+8.83%2069.23%
NOW240726C008250002024-07-22 9:47AM EDT825.005.195.606.00+0.71+15.85%25269.01%
NOW240726C008300002024-07-22 10:52AM EDT830.005.104.705.10+0.95+24.68%134468.32%
NOW240726C008350002024-07-22 10:35AM EDT835.004.154.004.50-2.05-33.06%113568.37%
NOW240726C008400002024-07-22 10:03AM EDT840.003.103.504.00+0.12+4.03%213368.81%
NOW240726C008450002024-07-22 9:41AM EDT845.002.792.803.50-0.27-8.82%2068.35%
NOW240726C008500002024-07-22 10:13AM EDT850.002.152.453.00-0.30-12.24%58268.51%
NOW240726C008550002024-07-19 12:39PM EDT855.002.401.802.600.00-31667.55%
NOW240726C008600002024-07-22 10:02AM EDT860.001.901.852.25+0.05+2.70%65069.01%
NOW240726C008650002024-07-19 12:16PM EDT865.002.201.552.000.00-2369.26%
NOW240726C008700002024-07-22 9:30AM EDT870.001.551.251.75-0.25-13.89%13669.19%
NOW240726C008750002024-07-22 10:35AM EDT875.001.151.201.55-0.15-11.54%15070.29%
NOW240726C008800002024-07-22 10:47AM EDT880.001.101.001.35-0.38-25.68%35270.41%
NOW240726C008850002024-07-22 10:35AM EDT885.000.550.601.00-0.50-47.62%1067.75%
NOW240726C008900002024-07-22 10:35AM EDT890.000.850.651.00-0.25-22.73%23070.22%
NOW240726C009000002024-07-22 10:01AM EDT900.000.600.350.85-0.45-41.67%72770.58%
NOW240726C009100002024-07-08 12:36PM EDT910.002.150.051.550.00--178.03%
NOW240726C009200002024-07-22 9:32AM EDT920.000.350.150.60-0.09-20.45%9073.10%
NOW240726C009400002024-07-01 9:30AM EDT940.002.500.051.500.00--189.26%
NOW240726C009500002024-07-22 10:24AM EDT950.000.300.100.45-0.20-40.00%9380.37%
NOW240726C009600002024-07-15 10:29AM EDT960.000.790.051.500.00-20096.68%
NOW240726C009700002024-07-22 9:55AM EDT970.000.100.051.40-0.90-90.00%4099.27%
NOW240726C009800002024-07-18 10:25AM EDT980.000.350.051.350.00-1011102.25%
NOW240726C009900002024-07-18 9:51AM EDT990.000.300.050.900.00-50100.10%
NOW240726C010000002024-07-19 10:46AM EDT1,000.000.110.050.20-0.19-63.33%20088.09%
NOW240726C010200002024-07-19 12:49PM EDT1,020.000.060.000.30+0.01+20.00%202895.51%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NOW240726P003900002024-07-18 2:23PM EDT390.000.050.000.050.00-4040181.25%
NOW240726P004000002024-07-17 9:45AM EDT400.000.250.000.050.00--0175.00%
NOW240726P004100002024-07-19 11:06AM EDT410.000.030.000.05-0.02-40.00%100168.75%
NOW240726P004200002024-07-22 10:11AM EDT420.000.050.000.550.00-168204.79%
NOW240726P004300002024-07-17 1:12PM EDT430.000.090.000.100.00-472166.41%
NOW240726P004400002024-07-17 12:19PM EDT440.000.100.000.150.00-263166.02%
NOW240726P004500002024-07-17 9:30AM EDT450.000.050.050.150.00-111164.06%
NOW240726P004600002024-07-18 3:55PM EDT460.000.150.050.200.00-169161.33%
NOW240726P004700002024-07-17 9:30AM EDT470.000.100.050.200.00-10155.08%
NOW240726P004800002024-07-05 9:30AM EDT480.000.750.050.150.00-11145.51%
NOW240726P004900002024-07-22 10:46AM EDT490.000.100.050.15-0.20-66.67%157139.45%
NOW240726P005200002024-07-05 9:30AM EDT520.000.850.051.500.00-10157.32%
NOW240726P005300002024-07-05 9:30AM EDT530.000.850.051.500.00-10150.44%
NOW240726P005400002024-07-19 3:20PM EDT540.000.350.051.500.00-180143.65%
NOW240726P005500002024-07-19 2:17PM EDT550.000.400.051.500.00-50137.01%
NOW240726P005600002024-07-19 2:33PM EDT560.000.400.051.500.00-516130.42%
NOW240726P005700002024-06-10 9:30AM EDT570.002.150.000.000.00--250.00%
NOW240726P005800002024-07-22 10:19AM EDT580.000.450.101.40-0.35-43.75%135116.89%
NOW240726P005900002024-07-22 10:19AM EDT590.000.400.150.80-0.19-32.20%70103.22%
NOW240726P006000002024-07-18 2:03PM EDT600.000.600.300.55-0.45-42.86%11595.80%
NOW240726P006100002024-07-10 3:42PM EDT610.001.390.101.550.00--199.76%
NOW240726P006150002024-07-09 11:56AM EDT615.001.550.151.600.00-1097.61%
NOW240726P006200002024-07-18 9:41AM EDT620.001.100.201.650.00-1095.41%
NOW240726P006250002024-07-19 1:42PM EDT625.000.700.251.20-0.20-22.22%101688.57%
NOW240726P006300002024-07-19 2:49PM EDT630.001.110.451.800.00-3092.38%
NOW240726P006350002024-07-22 10:35AM EDT635.000.850.351.20-0.75-46.88%9083.50%
NOW240726P006400002024-07-19 1:46PM EDT640.000.800.651.40-0.53-39.85%12284.57%
NOW240726P006450002024-07-18 1:42PM EDT645.002.170.601.450.00-646981.47%
NOW240726P006500002024-07-22 9:56AM EDT650.001.250.852.05-0.50-28.57%522983.84%
NOW240726P006550002024-07-22 10:46AM EDT655.001.401.151.60-0.60-30.00%2079.71%
NOW240726P006600002024-07-22 10:52AM EDT660.001.451.051.75-0.75-30.86%424676.78%
NOW240726P006650002024-07-19 9:51AM EDT665.002.411.552.050.00-14277.64%
NOW240726P006700002024-07-19 2:25PM EDT670.002.101.802.00-1.00-32.26%114975.22%
NOW240726P006750002024-07-22 10:51AM EDT675.002.442.152.70-0.83-25.38%919976.17%
NOW240726P006800002024-07-22 10:18AM EDT680.003.202.502.90-0.80-20.00%113874.68%
NOW240726P006850002024-07-22 9:47AM EDT685.003.252.953.50-1.05-24.42%43874.62%
NOW240726P006900002024-07-22 9:36AM EDT690.004.303.504.10-0.91-17.47%5074.38%
NOW240726P006950002024-07-22 10:38AM EDT695.004.804.104.70-1.57-24.65%135473.85%
NOW240726P007000002024-07-22 10:42AM EDT700.005.605.005.50-1.57-21.90%27074.16%
NOW240726P007050002024-07-22 9:40AM EDT705.006.405.706.30-1.80-21.95%24373.50%
NOW240726P007100002024-07-22 9:51AM EDT710.007.756.607.20-2.95-27.57%78573.11%
NOW240726P007150002024-07-19 3:20PM EDT715.008.907.409.30-1.80-16.82%512674.44%
NOW240726P007200002024-07-22 10:37AM EDT720.0010.409.1010.30-2.23-17.66%711574.79%
NOW240726P007250002024-07-22 10:06AM EDT725.0011.7010.5011.30-2.30-16.43%28174.15%
NOW240726P007275002024-07-19 3:58PM EDT727.5013.2111.0012.10-2.24-14.50%21473.84%
NOW240726P007300002024-07-22 10:39AM EDT730.0013.1511.8012.90-3.12-19.18%613373.93%
NOW240726P007325002024-07-22 10:06AM EDT732.5014.7412.6014.10-0.66-4.29%2674.55%
NOW240726P007350002024-07-22 9:48AM EDT735.0013.3613.5014.60-5.14-27.78%38874.08%
NOW240726P007375002024-07-19 12:56PM EDT737.5017.9014.6015.600.00-32374.60%
NOW240726P007400002024-07-22 9:42AM EDT740.0016.5415.4017.10-3.18-16.13%1011175.31%
NOW240726P007425002024-07-19 12:31PM EDT742.5019.2016.5017.600.00-1074.82%
NOW240726P007450002024-07-19 3:39PM EDT745.0022.7817.4018.600.00-48074.69%
NOW240726P007475002024-07-22 10:39AM EDT747.5020.0018.4019.70-3.70-15.61%14374.74%
NOW240726P007500002024-07-22 10:50AM EDT750.0020.5019.7020.80-5.17-20.14%17075.12%
NOW240726P007525002024-07-22 10:34AM EDT752.5022.6020.3021.90-4.00-15.04%4074.38%
NOW240726P007550002024-07-22 10:44AM EDT755.0023.0022.3023.90-3.10-11.88%228376.82%
NOW240726P007575002024-07-22 10:47AM EDT757.5023.9023.7024.70-3.60-13.09%51376.57%
NOW240726P007600002024-07-22 10:45AM EDT760.0025.8024.6026.40-3.85-12.98%105976.79%
NOW240726P007625002024-07-22 10:50AM EDT762.5026.4025.7026.70-15.09-36.37%11275.22%
NOW240726P007650002024-07-19 3:18PM EDT765.0030.5027.1027.90-2.32-7.07%1075.24%
NOW240726P007675002024-07-17 2:46PM EDT767.5042.5028.0029.600.00-11075.15%
NOW240726P007700002024-07-18 3:06PM EDT770.0045.1527.3030.900.00-9072.15%
NOW240726P007750002024-07-16 3:35PM EDT775.0031.8131.2034.100.00-92774.12%
NOW240726P007800002024-07-22 9:30AM EDT780.0035.9035.2036.70-6.45-15.23%69174.99%
NOW240726P007825002024-07-17 2:21PM EDT782.5053.2036.7038.300.00-1075.01%
NOW240726P007850002024-07-16 2:13PM EDT785.0042.1037.5040.100.00-4674.18%
NOW240726P007875002024-07-16 2:02PM EDT787.5044.2038.9041.900.00--474.13%
NOW240726P007900002024-07-17 2:11PM EDT790.0059.7041.2043.100.00-27074.42%
NOW240726P007925002024-07-19 12:56PM EDT792.5050.1043.0045.200.00-2675.22%
NOW240726P007975002024-07-16 1:54PM EDT797.5051.7046.4048.900.00--075.51%
NOW240726P008000002024-07-22 9:51AM EDT800.0051.4447.2051.50-5.56-9.75%5075.27%
NOW240726P008025002024-07-17 2:07PM EDT802.5070.9049.8052.700.00--175.57%
NOW240726P008050002024-07-16 3:27PM EDT805.0052.9249.3054.000.00-1470.84%
NOW240726P008100002024-07-19 12:38PM EDT810.0063.6055.4058.400.00-13475.81%
NOW240726P008150002024-07-15 2:57PM EDT815.0056.3059.2062.700.00-11876.50%
NOW240726P008200002024-07-19 12:56PM EDT820.0073.0062.2067.000.00-24675.38%
NOW240726P008350002024-06-14 3:52PM EDT835.00107.6277.2083.600.00--189.27%
NOW240726P008400002024-07-15 11:15AM EDT840.0069.6080.0083.800.00-1177.97%
NOW240726P008450002024-07-15 9:56AM EDT845.0081.3384.4089.000.00-1080.18%
NOW240726P008500002024-06-25 10:46AM EDT850.00101.9588.5094.900.00-1083.25%
NOW240726P008650002024-07-12 2:49PM EDT865.00106.46102.10109.000.00--186.01%
NOW240726P008700002024-07-19 3:39PM EDT870.00121.28106.60116.800.00-1295.10%
NOW240726P008800002024-07-02 3:07PM EDT880.0091.42116.60126.500.00-1199.95%
NOW240726P009000002024-07-02 3:07PM EDT900.00109.57135.50146.000.00--0106.01%