ServiceNow, Inc. (NOW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240524C00600000 | 2024-05-01 1:33PM EDT | 600.00 | 95.87 | 94.10 | 101.00 | 0.00 | - | 1 | 2 | 51.63% |
| NOW240524C00620000 | 2024-05-01 1:33PM EDT | 620.00 | 73.57 | 75.00 | 82.20 | 0.00 | - | 1 | 10 | 46.35% |
| NOW240524C00630000 | 2024-04-15 10:16AM EDT | 630.00 | 143.00 | 67.70 | 73.90 | 0.00 | - | - | 2 | 45.82% |
| NOW240524C00655000 | 2024-04-23 2:19PM EDT | 655.00 | 96.30 | 47.30 | 52.60 | 0.00 | - | 1 | 1 | 40.82% |
| NOW240524C00670000 | 2024-05-01 3:57PM EDT | 670.00 | 32.57 | 36.30 | 42.50 | 0.00 | - | 2 | 2 | 40.62% |
| NOW240524C00675000 | 2024-04-15 10:28AM EDT | 675.00 | 99.25 | 33.60 | 38.60 | 0.00 | - | - | 5 | 39.33% |
| NOW240524C00685000 | 2024-04-30 12:13PM EDT | 685.00 | 34.25 | 27.20 | 32.30 | 0.00 | - | 1 | 1 | 38.48% |
| NOW240524C00690000 | 2024-04-26 2:45PM EDT | 690.00 | 48.75 | 24.20 | 30.90 | 0.00 | - | 30 | 36 | 40.29% |
| NOW240524C00695000 | 2024-05-02 12:54PM EDT | 695.00 | 22.60 | 22.40 | 24.80 | -1.00 | -4.24% | 2 | 37 | 35.10% |
| NOW240524C00700000 | 2024-05-02 10:11AM EDT | 700.00 | 17.64 | 19.90 | 22.00 | -6.36 | -26.50% | 6 | 4 | 34.46% |
| NOW240524C00705000 | 2024-05-02 1:19PM EDT | 705.00 | 17.92 | 17.70 | 19.90 | -2.16 | -10.76% | 1 | 7 | 34.60% |
| NOW240524C00710000 | 2024-05-02 1:19PM EDT | 710.00 | 15.83 | 15.90 | 17.90 | -3.52 | -18.19% | 1 | 12 | 34.64% |
| NOW240524C00715000 | 2024-05-02 1:19PM EDT | 715.00 | 14.00 | 14.00 | 15.90 | -1.98 | -12.39% | 7 | 17 | 34.46% |
| NOW240524C00720000 | 2024-05-02 1:19PM EDT | 720.00 | 12.33 | 12.10 | 13.30 | +0.55 | +4.67% | 2 | 8 | 33.12% |
| NOW240524C00725000 | 2024-05-02 2:04PM EDT | 725.00 | 10.80 | 10.50 | 11.60 | -12.76 | -54.16% | 1 | 13 | 32.88% |
| NOW240524C00730000 | 2024-05-02 11:50AM EDT | 730.00 | 8.80 | 9.10 | 10.30 | -0.75 | -7.85% | 5 | 6 | 33.05% |
| NOW240524C00735000 | 2024-05-01 12:07PM EDT | 735.00 | 8.50 | 7.90 | 9.10 | 0.00 | - | 2 | 3 | 33.17% |
| NOW240524C00740000 | 2024-05-02 11:55AM EDT | 740.00 | 6.90 | 6.80 | 7.90 | +0.10 | +1.47% | 2 | 13 | 33.07% |
| NOW240524C00745000 | 2024-05-01 1:15PM EDT | 745.00 | 5.97 | 5.80 | 6.90 | 0.00 | - | 2 | 14 | 33.11% |
| NOW240524C00750000 | 2024-05-02 11:55AM EDT | 750.00 | 5.20 | 5.00 | 6.00 | +0.53 | +11.35% | 4 | 12 | 33.14% |
| NOW240524C00755000 | 2024-05-01 11:02AM EDT | 755.00 | 5.15 | 4.20 | 5.30 | 0.00 | - | 2 | 6 | 33.39% |
| NOW240524C00760000 | 2024-05-02 2:39PM EDT | 760.00 | 3.73 | 3.50 | 4.50 | +0.15 | +4.19% | 4 | 16 | 33.22% |
| NOW240524C00765000 | 2024-05-02 2:39PM EDT | 765.00 | 3.18 | 3.00 | 4.70 | -7.52 | -70.28% | 1 | 2 | 35.32% |
| NOW240524C00770000 | 2024-05-02 2:53PM EDT | 770.00 | 2.75 | 2.55 | 4.10 | +0.25 | +10.00% | 3 | 15 | 35.38% |
| NOW240524C00775000 | 2024-05-02 1:56PM EDT | 775.00 | 2.43 | 2.15 | 2.90 | -5.02 | -67.38% | 1 | 3 | 33.47% |
| NOW240524C00780000 | 2024-05-01 3:20PM EDT | 780.00 | 2.50 | 1.70 | 2.45 | 0.00 | - | 2 | 22 | 33.40% |
| NOW240524C00785000 | 2024-05-02 9:30AM EDT | 785.00 | 1.90 | 1.50 | 2.20 | -0.30 | -13.64% | 1 | 2 | 33.86% |
| NOW240524C00790000 | 2024-05-01 11:10AM EDT | 790.00 | 1.70 | 1.30 | 1.80 | 0.00 | - | 5 | 6 | 33.58% |
| NOW240524C00795000 | 2024-05-02 2:43PM EDT | 795.00 | 1.05 | 1.10 | 1.65 | -1.10 | -51.16% | 1 | 2 | 34.19% |
| NOW240524C00800000 | 2024-04-30 3:21PM EDT | 800.00 | 1.65 | 0.80 | 1.15 | 0.00 | - | 2 | 45 | 32.90% |
| NOW240524C00805000 | 2024-05-02 11:12AM EDT | 805.00 | 0.50 | 0.65 | 1.20 | -0.85 | -62.96% | 2 | 72 | 34.34% |
| NOW240524C00810000 | 2024-05-01 10:37AM EDT | 810.00 | 0.92 | 0.55 | 1.10 | 0.00 | - | 1 | 9 | 34.90% |
| NOW240524C00815000 | 2024-05-02 1:18PM EDT | 815.00 | 0.80 | 0.45 | 1.00 | -1.10 | -57.89% | 5 | 12 | 35.39% |
| NOW240524C00820000 | 2024-04-25 9:45AM EDT | 820.00 | 2.55 | 0.40 | 0.90 | 0.00 | - | 10 | 29 | 35.79% |
| NOW240524C00825000 | 2024-05-02 11:29AM EDT | 825.00 | 0.60 | 0.30 | 0.85 | -0.07 | -10.45% | 4 | 5 | 36.50% |
| NOW240524C00830000 | 2024-04-30 1:53PM EDT | 830.00 | 0.72 | 0.25 | 0.75 | 0.00 | - | 2 | 15 | 36.77% |
| NOW240524C00840000 | 2024-04-25 12:44PM EDT | 840.00 | 2.04 | 0.15 | 0.65 | 0.00 | - | - | 3 | 37.90% |
| NOW240524C00845000 | 2024-04-23 10:57AM EDT | 845.00 | 6.51 | 0.15 | 0.60 | 0.00 | - | 1 | 1 | 38.40% |
| NOW240524C00850000 | 2024-04-29 9:58AM EDT | 850.00 | 0.75 | 0.10 | 0.55 | 0.00 | - | 1 | 12 | 38.84% |
| NOW240524C00855000 | 2024-04-24 3:44PM EDT | 855.00 | 5.35 | 0.05 | 0.55 | 0.00 | - | 4 | 4 | 39.80% |
| NOW240524C00860000 | 2024-04-23 12:40PM EDT | 860.00 | 4.38 | 0.05 | 0.50 | 0.00 | - | 12 | 17 | 40.16% |
| NOW240524C00865000 | 2024-04-22 11:07AM EDT | 865.00 | 2.55 | 0.00 | 0.50 | 0.00 | - | - | 24 | 41.08% |
| NOW240524C00870000 | 2024-04-24 3:20PM EDT | 870.00 | 3.83 | 0.00 | 0.35 | 0.00 | - | 1 | 2 | 39.94% |
| NOW240524C00880000 | 2024-04-18 1:06PM EDT | 880.00 | 3.97 | 0.00 | 0.70 | 0.00 | - | 1 | 3 | 46.02% |
| NOW240524C00890000 | 2024-04-26 10:28AM EDT | 890.00 | 0.55 | 0.00 | 1.85 | 0.00 | - | 1 | 1 | 56.42% |
| NOW240524C00900000 | 2024-04-25 9:30AM EDT | 900.00 | 0.60 | 0.00 | 1.85 | 0.00 | - | 1 | 11 | 51.84% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240524P00390000 | 2024-04-26 3:46PM EDT | 390.00 | 0.16 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 125.90% |
| NOW240524P00570000 | 2024-05-01 2:50PM EDT | 570.00 | 0.54 | 0.35 | 0.85 | 0.00 | - | 5 | 4 | 42.90% |
| NOW240524P00580000 | 2024-05-02 2:41PM EDT | 580.00 | 0.75 | 0.50 | 1.00 | -0.63 | -45.65% | 1 | 1 | 40.92% |
| NOW240524P00585000 | 2024-04-25 10:15AM EDT | 585.00 | 1.90 | 0.60 | 1.10 | 0.00 | - | - | 5 | 40.02% |
| NOW240524P00590000 | 2024-04-22 11:30AM EDT | 590.00 | 3.50 | 0.70 | 1.20 | 0.00 | - | - | 1 | 39.05% |
| NOW240524P00600000 | 2024-04-25 12:52PM EDT | 600.00 | 1.87 | 0.95 | 1.50 | 0.00 | - | 6 | 8 | 37.46% |
| NOW240524P00605000 | 2024-04-25 9:47AM EDT | 605.00 | 3.01 | 1.20 | 1.60 | 0.00 | - | - | 1 | 36.28% |
| NOW240524P00610000 | 2024-04-25 9:47AM EDT | 610.00 | 3.21 | 1.30 | 1.85 | 0.00 | - | 1 | 7 | 35.74% |
| NOW240524P00615000 | 2024-04-29 3:13PM EDT | 615.00 | 1.55 | 1.45 | 2.15 | 0.00 | - | 1 | 2 | 35.25% |
| NOW240524P00620000 | 2024-04-26 1:08PM EDT | 620.00 | 1.65 | 1.80 | 2.50 | 0.00 | - | 2 | 35 | 34.78% |
| NOW240524P00625000 | 2024-04-30 3:43PM EDT | 625.00 | 3.50 | 2.15 | 2.90 | 0.00 | - | 1 | 4 | 34.30% |
| NOW240524P00630000 | 2024-05-01 10:25AM EDT | 630.00 | 5.20 | 2.70 | 3.50 | 0.00 | - | 2 | 2 | 34.24% |
| NOW240524P00635000 | 2024-05-01 12:10PM EDT | 635.00 | 5.18 | 3.20 | 4.00 | 0.00 | - | 4 | 10 | 33.66% |
| NOW240524P00640000 | 2024-05-02 1:55PM EDT | 640.00 | 4.42 | 3.80 | 4.80 | -0.58 | -11.60% | 13 | 17 | 33.66% |
| NOW240524P00645000 | 2024-04-25 9:54AM EDT | 645.00 | 9.00 | 4.50 | 5.60 | 0.00 | - | 4 | 10 | 33.38% |
| NOW240524P00650000 | 2024-05-02 1:00PM EDT | 650.00 | 6.17 | 5.40 | 6.50 | -1.73 | -21.90% | 14 | 32 | 33.10% |
| NOW240524P00655000 | 2024-05-02 1:31PM EDT | 655.00 | 7.32 | 5.60 | 7.50 | -2.38 | -24.54% | 1 | 30 | 32.78% |
| NOW240524P00660000 | 2024-05-02 1:31PM EDT | 660.00 | 8.38 | 6.90 | 8.70 | -2.02 | -19.42% | 3 | 7 | 32.61% |
| NOW240524P00665000 | 2024-05-02 3:40PM EDT | 665.00 | 10.40 | 8.30 | 10.00 | -1.92 | -15.58% | 6 | 8 | 32.36% |
| NOW240524P00670000 | 2024-04-30 3:18PM EDT | 670.00 | 12.00 | 10.30 | 11.50 | 0.00 | - | 2 | 10 | 32.20% |
| NOW240524P00675000 | 2024-05-02 11:52AM EDT | 675.00 | 13.80 | 11.90 | 13.10 | -0.40 | -2.82% | 7 | 31 | 31.95% |
| NOW240524P00680000 | 2024-05-01 12:41PM EDT | 680.00 | 18.08 | 13.70 | 15.00 | 0.00 | - | 3 | 47 | 31.91% |
| NOW240524P00685000 | 2024-05-01 10:18AM EDT | 685.00 | 21.75 | 15.60 | 17.00 | 0.00 | - | 2 | 67 | 31.75% |
| NOW240524P00690000 | 2024-05-02 12:10PM EDT | 690.00 | 20.47 | 17.60 | 19.20 | -2.23 | -9.82% | 1 | 21 | 31.63% |
| NOW240524P00695000 | 2024-04-30 2:18PM EDT | 695.00 | 21.77 | 19.70 | 21.60 | 0.00 | - | 6 | 9 | 31.54% |
| NOW240524P00700000 | 2024-05-02 12:10PM EDT | 700.00 | 25.69 | 22.30 | 24.20 | +2.33 | +9.97% | 1 | 24 | 31.48% |
| NOW240524P00705000 | 2024-05-02 11:54AM EDT | 705.00 | 27.90 | 25.00 | 27.20 | -3.40 | -10.86% | 3 | 6 | 31.74% |
| NOW240524P00710000 | 2024-05-02 2:07PM EDT | 710.00 | 30.24 | 27.00 | 31.20 | +1.37 | +4.75% | 4 | 3 | 33.22% |
| NOW240524P00715000 | 2024-04-23 12:56PM EDT | 715.00 | 21.70 | 31.10 | 34.20 | 0.00 | - | 3 | 18 | 33.00% |
| NOW240524P00720000 | 2024-04-26 3:46PM EDT | 720.00 | 23.35 | 33.40 | 37.90 | 0.00 | - | 1 | 4 | 33.62% |
| NOW240524P00725000 | 2024-04-30 1:53PM EDT | 725.00 | 41.50 | 37.30 | 41.40 | +3.27 | +8.55% | 3 | 13 | 33.71% |
| NOW240524P00730000 | 2024-04-26 10:02AM EDT | 730.00 | 26.25 | 40.50 | 45.20 | 0.00 | - | 1 | 4 | 34.08% |
| NOW240524P00735000 | 2024-04-24 12:12PM EDT | 735.00 | 29.35 | 45.00 | 49.00 | 0.00 | - | 1 | 3 | 34.24% |
| NOW240524P00740000 | 2024-04-23 3:20PM EDT | 740.00 | 31.30 | 47.30 | 53.20 | 0.00 | - | 5 | 9 | 34.92% |
| NOW240524P00745000 | 2024-04-09 1:21PM EDT | 745.00 | 25.15 | 51.30 | 57.70 | 0.00 | - | 1 | 2 | 36.01% |
| NOW240524P00750000 | 2024-05-01 11:30AM EDT | 750.00 | 63.30 | 57.00 | 62.00 | 0.00 | - | 6 | 11 | 36.59% |
| NOW240524P00755000 | 2024-04-30 11:30AM EDT | 755.00 | 56.77 | 59.90 | 66.90 | 0.00 | - | 1 | 2 | 38.25% |
| NOW240524P00760000 | 2024-04-25 11:28AM EDT | 760.00 | 61.30 | 64.50 | 71.90 | 0.00 | - | 1 | 2 | 40.05% |
| NOW240524P00765000 | 2024-04-29 9:30AM EDT | 765.00 | 48.70 | 69.90 | 76.00 | 0.00 | - | 1 | 3 | 39.92% |
| NOW240524P00775000 | 2024-04-15 3:50PM EDT | 775.00 | 58.73 | 76.20 | 85.00 | 0.00 | - | 1 | 0 | 40.99% |
| NOW240524P00810000 | 2024-04-30 10:29AM EDT | 810.00 | 100.00 | 111.80 | 121.70 | 0.00 | - | 1 | 0 | 55.84% |
© 2024 Yahoo. All rights reserved.