ServiceNow, Inc. (NOW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:07AM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240510C00650000 | 2024-04-23 2:42PM EDT | 650.00 | 98.00 | 41.90 | 47.00 | 0.00 | - | - | 2 | 45.67% |
| NOW240510C00660000 | 2024-04-25 3:38PM EDT | 660.00 | 58.32 | 33.50 | 37.70 | 0.00 | - | - | 51 | 40.75% |
| NOW240510C00665000 | 2024-05-02 10:09AM EDT | 665.00 | 28.25 | 31.50 | 33.50 | -82.85 | -74.57% | 1 | 1 | 39.33% |
| NOW240510C00670000 | 2024-05-01 2:48PM EDT | 670.00 | 34.30 | 27.90 | 29.70 | 0.00 | - | 1 | 58 | 38.64% |
| NOW240510C00675000 | 2024-04-25 12:02PM EDT | 675.00 | 42.09 | 24.40 | 26.40 | 0.00 | - | - | 3 | 38.76% |
| NOW240510C00680000 | 2024-04-29 2:10PM EDT | 680.00 | 47.73 | 21.00 | 22.80 | 0.00 | - | 2 | 3 | 37.59% |
| NOW240510C00685000 | 2024-05-02 9:30AM EDT | 685.00 | 20.90 | 18.30 | 19.40 | +4.10 | +24.40% | 6 | 19 | 36.41% |
| NOW240510C00690000 | 2024-05-02 10:25AM EDT | 690.00 | 17.60 | 15.40 | 16.10 | -5.30 | -23.14% | 9 | 20 | 34.95% |
| NOW240510C00695000 | 2024-05-02 9:52AM EDT | 695.00 | 14.80 | 13.10 | 14.10 | +3.13 | +26.82% | 2 | 9 | 35.90% |
| NOW240510C00700000 | 2024-05-02 10:17AM EDT | 700.00 | 11.50 | 10.90 | 11.80 | +1.00 | +9.52% | 10 | 110 | 35.58% |
| NOW240510C00705000 | 2024-05-01 1:22PM EDT | 705.00 | 9.80 | 9.00 | 9.80 | 0.00 | - | 2 | 22 | 35.36% |
| NOW240510C00710000 | 2024-05-01 3:55PM EDT | 710.00 | 6.70 | 7.50 | 8.20 | 0.00 | - | 13 | 22 | 35.54% |
| NOW240510C00715000 | 2024-05-02 9:36AM EDT | 715.00 | 6.51 | 6.10 | 6.60 | +0.41 | +6.72% | 6 | 58 | 35.14% |
| NOW240510C00720000 | 2024-05-02 10:22AM EDT | 720.00 | 5.28 | 5.10 | 5.80 | -2.22 | -29.60% | 11 | 84 | 36.40% |
| NOW240510C00725000 | 2024-05-02 9:35AM EDT | 725.00 | 4.40 | 3.90 | 4.40 | -2.60 | -37.14% | 1 | 96 | 35.39% |
| NOW240510C00730000 | 2024-05-02 10:23AM EDT | 730.00 | 3.50 | 3.10 | 3.50 | +0.38 | +12.18% | 55 | 47 | 35.32% |
| NOW240510C00735000 | 2024-05-01 3:51PM EDT | 735.00 | 2.55 | 2.45 | 2.90 | 0.00 | - | 8 | 32 | 35.84% |
| NOW240510C00737500 | 2024-05-02 9:50AM EDT | 737.50 | 2.50 | 2.15 | 2.50 | -3.40 | -57.63% | 1 | 12 | 35.50% |
| NOW240510C00740000 | 2024-05-02 9:42AM EDT | 740.00 | 2.25 | 2.00 | 2.35 | +0.35 | +18.42% | 21 | 79 | 36.12% |
| NOW240510C00742500 | 2024-05-01 2:41PM EDT | 742.50 | 2.85 | 1.80 | 2.05 | 0.00 | - | 10 | 24 | 35.97% |
| NOW240510C00745000 | 2024-04-30 10:50AM EDT | 745.00 | 5.10 | 1.55 | 1.75 | 0.00 | - | 1 | 28 | 35.65% |
| NOW240510C00747500 | 2024-05-02 10:18AM EDT | 747.50 | 1.55 | 1.35 | 1.70 | -0.51 | -24.76% | 15 | 25 | 36.55% |
| NOW240510C00750000 | 2024-05-02 10:22AM EDT | 750.00 | 1.33 | 1.15 | 1.40 | -0.01 | -0.75% | 2 | 178 | 35.94% |
| NOW240510C00752500 | 2024-05-01 2:39PM EDT | 752.50 | 1.57 | 1.05 | 1.30 | 0.00 | - | 2 | 15 | 36.41% |
| NOW240510C00755000 | 2024-05-01 9:49AM EDT | 755.00 | 1.50 | 0.90 | 1.15 | 0.00 | - | 1 | 155 | 36.48% |
| NOW240510C00757500 | 2024-05-01 10:21AM EDT | 757.50 | 0.85 | 0.80 | 1.00 | -0.09 | -9.57% | 2 | 11 | 36.43% |
| NOW240510C00760000 | 2024-05-02 9:38AM EDT | 760.00 | 0.80 | 0.70 | 0.90 | -0.04 | -4.76% | 1 | 116 | 36.65% |
| NOW240510C00765000 | 2024-05-01 3:54PM EDT | 765.00 | 0.66 | 0.40 | 0.95 | +0.06 | +10.00% | 2 | 101 | 39.06% |
| NOW240510C00770000 | 2024-05-02 10:06AM EDT | 770.00 | 0.50 | 0.25 | 0.85 | -0.10 | -16.67% | 1 | 9 | 40.16% |
| NOW240510C00775000 | 2024-05-01 2:54PM EDT | 775.00 | 0.63 | 0.15 | 0.75 | 0.00 | - | 2 | 21 | 41.09% |
| NOW240510C00780000 | 2024-05-01 2:42PM EDT | 780.00 | 0.50 | 0.00 | 0.65 | 0.00 | - | 3 | 33 | 41.87% |
| NOW240510C00785000 | 2024-05-01 10:31AM EDT | 785.00 | 0.28 | 0.10 | 0.60 | 0.00 | - | 12 | 34 | 43.07% |
| NOW240510C00790000 | 2024-05-02 10:14AM EDT | 790.00 | 0.52 | 0.05 | 0.50 | +0.16 | +44.44% | 3 | 91 | 43.48% |
| NOW240510C00795000 | 2024-05-01 3:43PM EDT | 795.00 | 0.28 | 0.05 | 0.55 | 0.00 | - | 22 | 103 | 45.90% |
| NOW240510C00800000 | 2024-05-01 10:27AM EDT | 800.00 | 0.30 | 0.05 | 0.50 | 0.00 | - | 2 | 148 | 46.88% |
| NOW240510C00805000 | 2024-05-01 9:49AM EDT | 805.00 | 0.32 | 0.05 | 0.50 | 0.00 | - | 1 | 7 | 48.54% |
| NOW240510C00810000 | 2024-05-01 10:06AM EDT | 810.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 11 | 19 | 43.99% |
| NOW240510C00815000 | 2024-05-01 12:18PM EDT | 815.00 | 0.13 | 0.00 | 1.00 | 0.00 | - | 2 | 66 | 51.78% |
| NOW240510C00820000 | 2024-04-29 3:54PM EDT | 820.00 | 0.45 | 0.00 | 0.20 | 0.00 | - | 2 | 5 | 46.92% |
| NOW240510C00825000 | 2024-04-26 9:52AM EDT | 825.00 | 0.95 | 0.00 | 0.95 | 0.00 | - | 2 | 63 | 54.54% |
| NOW240510C00830000 | 2024-04-29 11:41AM EDT | 830.00 | 0.27 | 0.00 | 4.60 | 0.00 | - | 1 | 9 | 74.61% |
| NOW240510C00835000 | 2024-04-25 1:55PM EDT | 835.00 | 0.71 | 0.00 | 1.00 | 0.00 | - | 3 | 64 | 58.11% |
| NOW240510C00840000 | 2024-04-30 3:49PM EDT | 840.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 4 | 7 | 59.64% |
| NOW240510C00845000 | 2024-04-26 10:34AM EDT | 845.00 | 0.50 | 0.00 | 0.15 | 0.00 | - | 3 | 4 | 52.15% |
| NOW240510C00850000 | 2024-04-23 3:58PM EDT | 850.00 | 3.30 | 0.00 | 1.30 | 0.00 | - | 3 | 2 | 65.23% |
| NOW240510C00855000 | 2024-04-17 3:34PM EDT | 855.00 | 4.20 | 0.00 | 0.15 | 0.00 | - | - | 2 | 50.78% |
| NOW240510C00860000 | 2024-04-11 3:25PM EDT | 860.00 | 9.58 | 0.00 | 0.15 | 0.00 | - | - | 40 | 51.95% |
| NOW240510C00865000 | 2024-04-23 3:40PM EDT | 865.00 | 2.25 | 0.00 | 0.15 | 0.00 | - | - | 14 | 53.22% |
| NOW240510C00870000 | 2024-04-23 3:16PM EDT | 870.00 | 1.90 | 0.00 | 0.15 | 0.00 | - | 1 | 50 | 54.49% |
| NOW240510C00880000 | 2024-04-24 3:06PM EDT | 880.00 | 1.68 | 0.00 | 1.20 | 0.00 | - | 3 | 4 | 73.34% |
| NOW240510C00890000 | 2024-04-24 2:32PM EDT | 890.00 | 1.16 | 0.00 | 1.50 | 0.00 | - | 1 | 166 | 78.81% |
| NOW240510C00900000 | 2024-04-26 10:33AM EDT | 900.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 20 | 49 | 55.47% |
| NOW240510C00910000 | 2024-04-19 10:22AM EDT | 910.00 | 0.95 | 0.00 | 1.50 | 0.00 | - | 32 | 32 | 84.52% |
| NOW240510C00920000 | 2024-04-22 2:08PM EDT | 920.00 | 0.85 | 0.00 | 1.50 | 0.00 | - | 2 | 0 | 87.30% |
| NOW240510C00970000 | 2024-04-10 1:08PM EDT | 970.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| NOW240510C00980000 | 2024-04-18 10:44AM EDT | 980.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 2 | 2 | 103.13% |
| NOW240510C00990000 | 2024-04-19 2:49PM EDT | 990.00 | 0.96 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 105.64% |
| NOW240510C01000000 | 2024-04-22 11:50AM EDT | 1,000.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | - | 45 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240510P00420000 | 2024-04-24 3:50PM EDT | 420.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 8 | 50.00% |
| NOW240510P00430000 | 2024-04-24 3:35PM EDT | 430.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 8 | 143.02% |
| NOW240510P00500000 | 2024-04-19 3:43PM EDT | 500.00 | 0.75 | 0.00 | 1.10 | 0.00 | - | 3 | 6 | 97.56% |
| NOW240510P00530000 | 2024-04-25 10:10AM EDT | 530.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 28 | 66.02% |
| NOW240510P00560000 | 2024-04-29 1:02PM EDT | 560.00 | 0.05 | 0.05 | 1.60 | 0.00 | - | 1 | 2 | 71.80% |
| NOW240510P00590000 | 2024-04-25 9:50AM EDT | 590.00 | 0.91 | 0.05 | 0.65 | 0.00 | - | - | 1 | 54.27% |
| NOW240510P00595000 | 2024-04-25 10:02AM EDT | 595.00 | 1.30 | 0.05 | 0.70 | 0.00 | - | - | 1 | 52.52% |
| NOW240510P00600000 | 2024-04-30 2:29PM EDT | 600.00 | 0.36 | 0.10 | 0.75 | 0.00 | - | 1 | 16 | 50.71% |
| NOW240510P00605000 | 2024-05-01 3:06PM EDT | 605.00 | 0.30 | 0.15 | 0.80 | 0.00 | - | 2 | 3 | 48.83% |
| NOW240510P00610000 | 2024-04-22 9:30AM EDT | 610.00 | 3.00 | 0.25 | 0.85 | 0.00 | - | - | 3 | 46.88% |
| NOW240510P00615000 | 2024-04-29 2:32PM EDT | 615.00 | 0.30 | 0.35 | 0.95 | 0.00 | - | 11 | 5 | 45.37% |
| NOW240510P00620000 | 2024-05-01 2:39PM EDT | 620.00 | 0.80 | 0.45 | 1.05 | 0.00 | - | 7 | 49 | 43.73% |
| NOW240510P00625000 | 2024-04-29 11:45AM EDT | 625.00 | 0.55 | 0.50 | 1.10 | 0.00 | - | 1 | 3 | 41.57% |
| NOW240510P00630000 | 2024-05-02 10:39AM EDT | 630.00 | 0.95 | 0.85 | 1.15 | -0.35 | -26.92% | 3 | 24 | 39.36% |
| NOW240510P00635000 | 2024-05-01 2:38PM EDT | 635.00 | 1.59 | 1.15 | 1.45 | 0.00 | - | 16 | 69 | 38.78% |
| NOW240510P00640000 | 2024-05-01 2:31PM EDT | 640.00 | 1.85 | 1.40 | 1.75 | -0.10 | -5.13% | 5 | 27 | 37.83% |
| NOW240510P00645000 | 2024-05-02 9:57AM EDT | 645.00 | 1.92 | 1.80 | 2.20 | -0.61 | -24.11% | 1 | 66 | 37.29% |
| NOW240510P00650000 | 2024-05-02 9:42AM EDT | 650.00 | 2.93 | 2.40 | 3.10 | -0.23 | -7.28% | 8 | 71 | 38.23% |
| NOW240510P00655000 | 2024-05-02 9:57AM EDT | 655.00 | 3.08 | 3.00 | 3.50 | -1.42 | -31.56% | 1 | 16 | 36.54% |
| NOW240510P00660000 | 2024-05-01 3:59PM EDT | 660.00 | 4.00 | 4.00 | 4.40 | -1.97 | -33.00% | 12 | 65 | 36.29% |
| NOW240510P00665000 | 2024-05-01 3:57PM EDT | 665.00 | 7.48 | 5.00 | 5.60 | 0.00 | - | 10 | 61 | 36.42% |
| NOW240510P00670000 | 2024-05-02 10:38AM EDT | 670.00 | 6.62 | 6.10 | 6.90 | -2.61 | -28.28% | 5 | 81 | 36.22% |
| NOW240510P00675000 | 2024-05-02 10:24AM EDT | 675.00 | 7.80 | 7.80 | 8.30 | -3.14 | -28.70% | 3 | 72 | 35.72% |
| NOW240510P00680000 | 2024-05-02 10:33AM EDT | 680.00 | 9.90 | 9.40 | 10.20 | -3.00 | -23.26% | 36 | 186 | 35.91% |
| NOW240510P00685000 | 2024-05-02 10:24AM EDT | 685.00 | 11.44 | 11.30 | 12.20 | -3.74 | -24.64% | 37 | 217 | 35.74% |
| NOW240510P00690000 | 2024-05-02 10:37AM EDT | 690.00 | 14.20 | 13.80 | 14.70 | -1.60 | -10.13% | 11 | 69 | 36.13% |
| NOW240510P00695000 | 2024-05-02 10:13AM EDT | 695.00 | 15.58 | 16.10 | 17.30 | -0.39 | -2.44% | 6 | 86 | 36.16% |
| NOW240510P00700000 | 2024-05-02 10:50AM EDT | 700.00 | 19.00 | 19.30 | 20.30 | +3.10 | +19.50% | 16 | 80 | 36.54% |
| NOW240510P00705000 | 2024-05-01 12:30PM EDT | 705.00 | 23.85 | 21.50 | 23.10 | 0.00 | - | 2 | 47 | 35.88% |
| NOW240510P00710000 | 2024-05-01 10:43AM EDT | 710.00 | 27.94 | 25.10 | 26.70 | 0.00 | - | 15 | 52 | 36.59% |
| NOW240510P00715000 | 2024-05-01 11:31AM EDT | 715.00 | 28.32 | 28.70 | 30.30 | -2.90 | -9.29% | 3 | 212 | 36.79% |
| NOW240510P00720000 | 2024-05-02 10:23AM EDT | 720.00 | 33.45 | 31.90 | 34.20 | +4.75 | +16.55% | 2 | 91 | 37.29% |
| NOW240510P00725000 | 2024-05-01 2:42PM EDT | 725.00 | 34.45 | 35.80 | 39.00 | 0.00 | - | 2 | 37 | 40.05% |
| NOW240510P00730000 | 2024-04-30 3:52PM EDT | 730.00 | 39.62 | 40.40 | 42.50 | 0.00 | - | 2 | 89 | 38.46% |
| NOW240510P00735000 | 2024-04-30 1:45PM EDT | 735.00 | 41.15 | 44.00 | 46.70 | 0.00 | - | 2 | 5 | 38.56% |
| NOW240510P00740000 | 2024-04-30 1:43PM EDT | 740.00 | 45.73 | 48.40 | 51.90 | 0.00 | - | 2 | 32 | 42.08% |
| NOW240510P00745000 | 2024-04-26 3:29PM EDT | 745.00 | 55.13 | 52.30 | 58.70 | +24.20 | +78.24% | 1 | 4 | 51.28% |
| NOW240510P00750000 | 2024-05-01 1:27PM EDT | 750.00 | 62.76 | 56.40 | 63.30 | 0.00 | - | 16 | 27 | 52.70% |
| NOW240510P00755000 | 2024-04-30 10:41AM EDT | 755.00 | 48.30 | 61.00 | 68.20 | 0.00 | - | 3 | 3 | 55.06% |
| NOW240510P00760000 | 2024-04-30 12:23PM EDT | 760.00 | 60.31 | 66.70 | 72.60 | 0.00 | - | 2 | 6 | 55.41% |
| NOW240510P00765000 | 2024-04-12 1:18PM EDT | 765.00 | 33.80 | 71.30 | 77.70 | 0.00 | - | 2 | 0 | 58.37% |
| NOW240510P00770000 | 2024-04-30 10:57AM EDT | 770.00 | 63.20 | 76.10 | 82.20 | 0.00 | - | 4 | 0 | 58.79% |
| NOW240510P00775000 | 2024-04-15 10:20AM EDT | 775.00 | 41.04 | 81.30 | 87.50 | 0.00 | - | 1 | 0 | 62.51% |
| NOW240510P00780000 | 2024-05-01 3:58PM EDT | 780.00 | 98.20 | 86.00 | 92.50 | 0.00 | - | 5 | 0 | 64.92% |
| NOW240510P00790000 | 2024-04-11 12:03PM EDT | 790.00 | 46.18 | 96.40 | 102.50 | 0.00 | - | - | 0 | 52.30% |
| NOW240510P00800000 | 2024-04-11 12:03PM EDT | 800.00 | 52.23 | 103.60 | 114.50 | 0.00 | - | - | 0 | 52.47% |
© 2024 Yahoo. All rights reserved.