ServiceNow, Inc. (NOW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240712C00645000 | 2024-05-31 11:10AM EDT | 645.00 | 27.00 | 107.80 | 118.80 | 0.00 | - | 2 | 2 | 54.65% |
| NOW240712C00650000 | 2024-06-21 10:57AM EDT | 650.00 | 91.81 | 103.20 | 113.10 | 0.00 | - | 1 | 4 | 52.00% |
| NOW240712C00655000 | 2024-06-21 10:57AM EDT | 655.00 | 87.01 | 99.00 | 107.00 | 0.00 | - | 1 | 2 | 62.62% |
| NOW240712C00665000 | 2024-06-24 9:37AM EDT | 665.00 | 80.50 | 89.00 | 97.00 | 0.00 | - | 1 | 58 | 57.93% |
| NOW240712C00670000 | 2024-06-21 3:55PM EDT | 670.00 | 81.58 | 84.10 | 92.60 | 0.00 | - | 1 | 136 | 57.17% |
| NOW240712C00675000 | 2024-06-25 2:15PM EDT | 675.00 | 79.64 | 79.20 | 87.60 | +2.81 | +3.66% | 2 | 6 | 54.79% |
| NOW240712C00680000 | 2024-06-12 12:21PM EDT | 680.00 | 52.75 | 74.30 | 82.70 | 0.00 | - | 1 | 2 | 52.64% |
| NOW240712C00685000 | 2024-06-21 11:23AM EDT | 685.00 | 60.83 | 70.00 | 77.50 | 0.00 | - | 1 | 1 | 49.74% |
| NOW240712C00690000 | 2024-06-25 12:13PM EDT | 690.00 | 64.45 | 65.00 | 71.90 | +3.85 | +6.35% | 30 | 33 | 45.89% |
| NOW240712C00695000 | 2024-06-25 12:13PM EDT | 695.00 | 59.85 | 60.20 | 68.00 | +10.65 | +21.65% | 31 | 56 | 46.05% |
| NOW240712C00700000 | 2024-06-25 10:23AM EDT | 700.00 | 53.72 | 56.00 | 62.50 | +5.27 | +10.88% | 1 | 31 | 42.46% |
| NOW240712C00705000 | 2024-06-24 11:47AM EDT | 705.00 | 46.77 | 51.10 | 56.30 | 0.00 | - | 4 | 4 | 37.32% |
| NOW240712C00710000 | 2024-06-25 10:37AM EDT | 710.00 | 47.00 | 49.00 | 51.70 | +3.34 | +7.65% | 2 | 14 | 35.79% |
| NOW240712C00715000 | 2024-06-25 1:45PM EDT | 715.00 | 40.10 | 41.50 | 47.50 | +8.00 | +24.92% | 4 | 6 | 34.99% |
| NOW240712C00720000 | 2024-06-25 2:26PM EDT | 720.00 | 39.84 | 40.50 | 43.20 | +6.48 | +19.42% | 3 | 6 | 33.80% |
| NOW240712C00725000 | 2024-06-25 11:49AM EDT | 725.00 | 35.47 | 36.40 | 39.30 | +5.83 | +19.67% | 4 | 34 | 33.19% |
| NOW240712C00730000 | 2024-06-25 3:33PM EDT | 730.00 | 33.95 | 32.50 | 35.60 | +6.52 | +23.77% | 4 | 19 | 32.69% |
| NOW240712C00735000 | 2024-06-24 2:39PM EDT | 735.00 | 21.20 | 28.30 | 31.50 | 0.00 | - | 12 | 6 | 31.28% |
| NOW240712C00740000 | 2024-06-24 10:02AM EDT | 740.00 | 22.21 | 24.50 | 28.40 | 0.00 | - | 5 | 16 | 31.29% |
| NOW240712C00745000 | 2024-06-25 11:09AM EDT | 745.00 | 20.46 | 21.40 | 25.00 | +2.56 | +14.30% | 1 | 7 | 30.53% |
| NOW240712C00750000 | 2024-06-25 3:57PM EDT | 750.00 | 20.33 | 18.90 | 21.70 | +3.50 | +20.80% | 50 | 59 | 29.64% |
| NOW240712C00755000 | 2024-06-25 3:11PM EDT | 755.00 | 16.80 | 16.80 | 19.00 | +2.02 | +13.67% | 3 | 9 | 29.38% |
| NOW240712C00760000 | 2024-06-25 3:57PM EDT | 760.00 | 15.23 | 14.10 | 16.40 | +2.69 | +21.45% | 50 | 47 | 28.96% |
| NOW240712C00765000 | 2024-06-25 11:42AM EDT | 765.00 | 11.98 | 12.10 | 14.10 | +2.24 | +23.00% | 2 | 2 | 28.67% |
| NOW240712C00770000 | 2024-06-25 10:00AM EDT | 770.00 | 8.04 | 10.30 | 12.20 | -0.43 | -5.08% | 2 | 15 | 28.69% |
| NOW240712C00775000 | 2024-06-25 3:28PM EDT | 775.00 | 9.45 | 8.40 | 10.40 | +1.36 | +16.81% | 6 | 74 | 28.54% |
| NOW240712C00780000 | 2024-06-25 3:54PM EDT | 780.00 | 8.00 | 6.00 | 8.60 | +2.32 | +40.85% | 10 | 74 | 28.06% |
| NOW240712C00785000 | 2024-06-25 10:13AM EDT | 785.00 | 5.51 | 5.20 | 7.90 | +0.11 | +2.04% | 64 | 8 | 29.22% |
| NOW240712C00790000 | 2024-06-25 11:35AM EDT | 790.00 | 5.25 | 4.30 | 6.10 | +0.45 | +9.37% | 68 | 24 | 28.05% |
| NOW240712C00795000 | 2024-06-21 3:57PM EDT | 795.00 | 4.97 | 4.10 | 5.10 | 0.00 | - | 5 | 3 | 28.07% |
| NOW240712C00800000 | 2024-06-25 1:55PM EDT | 800.00 | 3.20 | 3.10 | 4.30 | +0.40 | +14.29% | 1 | 25 | 28.24% |
| NOW240712C00805000 | 2024-06-25 2:38PM EDT | 805.00 | 2.93 | 2.80 | 3.60 | +1.20 | +69.36% | 1 | 12 | 28.37% |
| NOW240712C00815000 | 2024-06-25 11:12AM EDT | 815.00 | 1.25 | 1.90 | 2.65 | -0.85 | -40.48% | 1 | 52 | 29.13% |
| NOW240712C00820000 | 2024-06-21 3:09PM EDT | 820.00 | 1.69 | 1.60 | 2.40 | 0.00 | - | 1 | 2 | 29.93% |
| NOW240712C00840000 | 2024-06-13 1:26PM EDT | 840.00 | 0.80 | 0.65 | 1.40 | 0.00 | - | 6 | 6 | 31.80% |
| NOW240712C00860000 | 2024-06-24 1:04PM EDT | 860.00 | 0.55 | 0.20 | 1.75 | 0.00 | - | 3 | 0 | 38.90% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240712P00540000 | 2024-06-07 9:53AM EDT | 540.00 | 0.69 | 0.00 | 0.95 | 0.00 | - | 1 | 2 | 70.56% |
| NOW240712P00560000 | 2024-05-31 11:14AM EDT | 560.00 | 3.50 | 0.00 | 4.00 | 0.00 | - | 1 | 1 | 80.74% |
| NOW240712P00570000 | 2024-06-13 2:45PM EDT | 570.00 | 1.77 | 0.05 | 4.00 | 0.00 | - | 20 | 21 | 76.90% |
| NOW240712P00580000 | 2024-06-13 2:45PM EDT | 580.00 | 2.43 | 0.00 | 1.55 | +0.58 | +31.35% | 1 | 20 | 61.50% |
| NOW240712P00590000 | 2024-06-24 2:29PM EDT | 590.00 | 2.49 | 0.00 | 1.50 | +2.29 | +1,145.00% | 1 | 21 | 57.74% |
| NOW240712P00600000 | 2024-06-25 12:41PM EDT | 600.00 | 0.31 | 0.25 | 0.35 | -0.37 | -54.41% | 1 | 17 | 48.49% |
| NOW240712P00610000 | 2024-06-25 11:39AM EDT | 610.00 | 0.31 | 0.10 | 1.25 | -0.94 | -75.20% | 1 | 12 | 50.12% |
| NOW240712P00615000 | 2024-06-18 2:14PM EDT | 615.00 | 1.05 | 0.10 | 1.30 | 0.00 | - | 10 | 30 | 54.33% |
| NOW240712P00620000 | 2024-06-25 2:46PM EDT | 620.00 | 0.56 | 0.10 | 1.00 | +0.21 | +60.00% | 10 | 16 | 50.07% |
| NOW240712P00625000 | 2024-06-25 2:46PM EDT | 625.00 | 0.60 | 0.15 | 1.35 | -0.32 | -34.78% | 30 | 41 | 51.12% |
| NOW240712P00630000 | 2024-06-25 10:39AM EDT | 630.00 | 0.85 | 0.15 | 1.05 | +0.39 | +84.78% | 20 | 25 | 47.05% |
| NOW240712P00635000 | 2024-06-25 10:16AM EDT | 635.00 | 0.50 | 0.15 | 1.45 | -0.45 | -47.37% | 1 | 5 | 48.24% |
| NOW240712P00640000 | 2024-06-24 12:55PM EDT | 640.00 | 0.53 | 0.15 | 1.45 | 0.00 | - | 3 | 26 | 46.45% |
| NOW240712P00645000 | 2024-06-25 10:18AM EDT | 645.00 | 0.65 | 0.15 | 1.50 | -0.18 | -21.69% | 1 | 18 | 44.97% |
| NOW240712P00650000 | 2024-06-24 2:39PM EDT | 650.00 | 0.87 | 0.20 | 1.55 | 0.00 | - | 7 | 14 | 43.47% |
| NOW240712P00655000 | 2024-06-21 12:48PM EDT | 655.00 | 1.07 | 0.20 | 1.65 | 0.00 | - | 10 | 12 | 42.24% |
| NOW240712P00660000 | 2024-06-25 9:53AM EDT | 660.00 | 0.90 | 0.30 | 0.00 | -0.10 | -10.00% | 40 | 56 | 12.50% |
| NOW240712P00665000 | 2024-06-13 10:27AM EDT | 665.00 | 5.00 | 0.25 | 1.40 | 0.00 | - | 1 | 6 | 37.24% |
| NOW240712P00670000 | 2024-06-25 12:19PM EDT | 670.00 | 0.86 | 0.30 | 1.90 | -1.74 | -66.92% | 44 | 83 | 38.01% |
| NOW240712P00675000 | 2024-06-24 12:29PM EDT | 675.00 | 1.38 | 0.35 | 1.20 | 0.00 | - | 1 | 17 | 32.61% |
| NOW240712P00680000 | 2024-06-25 11:23AM EDT | 680.00 | 1.07 | 0.40 | 2.15 | -0.43 | -28.67% | 3 | 19 | 35.36% |
| NOW240712P00685000 | 2024-06-20 11:45AM EDT | 685.00 | 4.22 | 0.85 | 1.25 | 0.00 | - | 1 | 9 | 29.41% |
| NOW240712P00690000 | 2024-06-24 9:38AM EDT | 690.00 | 3.05 | 1.00 | 1.65 | 0.00 | - | 2 | 29 | 29.52% |
| NOW240712P00700000 | 2024-06-25 3:17PM EDT | 700.00 | 2.00 | 1.65 | 2.35 | -1.62 | -44.75% | 4 | 70 | 28.41% |
| NOW240712P00705000 | 2024-06-25 2:16PM EDT | 705.00 | 2.60 | 1.55 | 2.55 | -1.95 | -42.86% | 1 | 71 | 27.08% |
| NOW240712P00710000 | 2024-06-25 11:42AM EDT | 710.00 | 3.03 | 2.50 | 3.40 | -2.36 | -43.78% | 1 | 70 | 27.48% |
| NOW240712P00715000 | 2024-06-25 12:05PM EDT | 715.00 | 3.70 | 3.20 | 3.70 | -2.02 | -35.31% | 14 | 82 | 26.09% |
| NOW240712P00720000 | 2024-06-25 10:34AM EDT | 720.00 | 5.20 | 3.90 | 4.60 | -2.30 | -30.67% | 2 | 75 | 25.96% |
| NOW240712P00725000 | 2024-06-24 2:13PM EDT | 725.00 | 9.50 | 4.60 | 5.50 | 0.00 | - | 3 | 5 | 25.49% |
| NOW240712P00730000 | 2024-06-24 1:59PM EDT | 730.00 | 10.68 | 5.40 | 6.60 | 0.00 | - | 1 | 4 | 25.11% |
| NOW240712P00735000 | 2024-06-24 10:46AM EDT | 735.00 | 12.20 | 6.60 | 9.40 | 0.00 | - | 1 | 4 | 27.38% |
| NOW240712P00740000 | 2024-06-25 3:52PM EDT | 740.00 | 8.74 | 8.10 | 10.40 | -6.36 | -42.12% | 20 | 25 | 26.07% |
| NOW240712P00745000 | 2024-06-24 1:10PM EDT | 745.00 | 15.30 | 9.70 | 11.70 | -1.20 | -7.27% | 3 | 6 | 24.99% |
| NOW240712P00755000 | 2024-06-25 3:03PM EDT | 755.00 | 15.50 | 14.20 | 16.90 | -14.23 | -47.86% | 27 | 24 | 25.86% |
© 2024 Yahoo. All rights reserved.