ServiceNow, Inc. (NOW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240719C00500000 | 2024-03-12 10:23AM EDT | 500.00 | 287.00 | 268.70 | 280.30 | 0.00 | - | 1 | 1 | 121.77% |
| NOW240719C00530000 | 2024-03-21 9:30AM EDT | 530.00 | 260.90 | 187.00 | 201.80 | 0.00 | - | - | 1 | 57.53% |
| NOW240719C00540000 | 2024-04-18 3:26PM EDT | 540.00 | 205.00 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.00% |
| NOW240719C00560000 | 2024-04-12 12:38PM EDT | 560.00 | 223.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NOW240719C00590000 | 2024-03-21 12:36PM EDT | 590.00 | 208.50 | 139.10 | 144.30 | 0.00 | - | 19 | 33 | 45.56% |
| NOW240719C00610000 | 2024-03-21 10:52AM EDT | 610.00 | 187.10 | 122.00 | 127.70 | 0.00 | - | 5 | 15 | 44.31% |
| NOW240719C00620000 | 2024-03-21 11:03AM EDT | 620.00 | 178.50 | 114.20 | 119.20 | 0.00 | - | 4 | 9 | 43.21% |
| NOW240719C00630000 | 2024-04-25 11:59AM EDT | 630.00 | 98.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NOW240719C00640000 | 2024-03-21 12:13PM EDT | 640.00 | 166.90 | 99.50 | 104.30 | 0.00 | - | 9 | 23 | 42.61% |
| NOW240719C00650000 | 2024-04-29 12:22PM EDT | 650.00 | 92.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NOW240719C00660000 | 2024-04-16 11:50AM EDT | 660.00 | 110.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NOW240719C00670000 | 2024-04-25 3:35PM EDT | 670.00 | 72.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NOW240719C00680000 | 2024-04-25 2:26PM EDT | 680.00 | 67.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NOW240719C00690000 | 2024-04-29 11:11AM EDT | 690.00 | 64.74 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NOW240719C00700000 | 2024-04-29 12:22PM EDT | 700.00 | 57.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW240719C00710000 | 2024-04-26 12:31PM EDT | 710.00 | 58.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NOW240719C00720000 | 2024-04-29 1:19PM EDT | 720.00 | 45.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NOW240719C00730000 | 2024-04-29 10:38AM EDT | 730.00 | 40.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| NOW240719C00740000 | 2024-04-29 1:31PM EDT | 740.00 | 36.50 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 1.56% |
| NOW240719C00750000 | 2024-04-29 3:57PM EDT | 750.00 | 32.80 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 1.56% |
| NOW240719C00760000 | 2024-04-29 11:08AM EDT | 760.00 | 27.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| NOW240719C00770000 | 2024-04-26 10:13AM EDT | 770.00 | 28.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NOW240719C00780000 | 2024-04-26 2:06PM EDT | 780.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| NOW240719C00790000 | 2024-04-26 1:10PM EDT | 790.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NOW240719C00800000 | 2024-04-29 12:31PM EDT | 800.00 | 16.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NOW240719C00810000 | 2024-04-26 10:14AM EDT | 810.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NOW240719C00820000 | 2024-04-26 3:50PM EDT | 820.00 | 12.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NOW240719C00830000 | 2024-04-26 10:15AM EDT | 830.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NOW240719C00840000 | 2024-04-24 9:52AM EDT | 840.00 | 20.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NOW240719C00850000 | 2024-04-26 11:21AM EDT | 850.00 | 9.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NOW240719C00860000 | 2024-04-26 11:20AM EDT | 860.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NOW240719C00870000 | 2024-04-25 10:38AM EDT | 870.00 | 4.83 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NOW240719C00880000 | 2024-04-26 2:37PM EDT | 880.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NOW240719C00890000 | 2024-04-25 11:15AM EDT | 890.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NOW240719C00900000 | 2024-04-26 11:34AM EDT | 900.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| NOW240719C00910000 | 2024-04-19 2:37PM EDT | 910.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NOW240719C00920000 | 2024-04-25 12:43PM EDT | 920.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NOW240719C00930000 | 2024-04-04 1:58PM EDT | 930.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NOW240719C00940000 | 2024-04-10 11:05AM EDT | 940.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NOW240719C00950000 | 2024-04-19 10:44AM EDT | 950.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NOW240719C00960000 | 2024-04-03 3:48PM EDT | 960.00 | 8.23 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| NOW240719C00980000 | 2024-04-12 10:57AM EDT | 980.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NOW240719C00990000 | 2024-04-29 11:35AM EDT | 990.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NOW240719C01000000 | 2024-03-28 1:02PM EDT | 1,000.00 | 6.09 | 0.30 | 1.40 | 0.00 | - | 1 | 4 | 35.68% |
| NOW240719C01020000 | 2024-04-29 10:42AM EDT | 1,020.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NOW240719C01040000 | 2024-04-05 11:29AM EDT | 1,040.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NOW240719C01060000 | 2024-03-15 3:38PM EDT | 1,060.00 | 3.75 | 2.70 | 7.30 | 0.00 | - | 3 | 6 | 51.39% |
| NOW240719C01100000 | 2024-04-05 12:56PM EDT | 1,100.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NOW240719C01160000 | 2024-04-19 3:21PM EDT | 1,160.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NOW240719C01180000 | 2024-04-23 11:05AM EDT | 1,180.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240719P00390000 | 2024-04-09 11:53AM EDT | 390.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NOW240719P00440000 | 2024-04-09 2:43PM EDT | 440.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NOW240719P00460000 | 2024-04-09 9:56AM EDT | 460.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NOW240719P00490000 | 2024-04-22 3:44PM EDT | 490.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NOW240719P00500000 | 2024-04-25 10:16AM EDT | 500.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NOW240719P00530000 | 2024-04-26 12:43PM EDT | 530.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NOW240719P00550000 | 2024-04-25 12:02PM EDT | 550.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NOW240719P00570000 | 2024-04-29 9:33AM EDT | 570.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NOW240719P00580000 | 2024-04-25 10:38AM EDT | 580.00 | 6.47 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| NOW240719P00590000 | 2024-04-17 11:46AM EDT | 590.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NOW240719P00600000 | 2024-04-29 1:29PM EDT | 600.00 | 5.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NOW240719P00610000 | 2024-04-25 11:34AM EDT | 610.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NOW240719P00620000 | 2024-04-25 3:13PM EDT | 620.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NOW240719P00630000 | 2024-04-26 9:33AM EDT | 630.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NOW240719P00640000 | 2024-04-29 9:33AM EDT | 640.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NOW240719P00650000 | 2024-04-29 1:29PM EDT | 650.00 | 12.61 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NOW240719P00660000 | 2024-04-25 1:36PM EDT | 660.00 | 19.75 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| NOW240719P00670000 | 2024-04-29 10:52AM EDT | 670.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NOW240719P00680000 | 2024-04-29 9:56AM EDT | 680.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| NOW240719P00690000 | 2024-04-26 2:37PM EDT | 690.00 | 24.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| NOW240719P00700000 | 2024-04-29 2:32PM EDT | 700.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| NOW240719P00710000 | 2024-04-29 12:08PM EDT | 710.00 | 31.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| NOW240719P00720000 | 2024-04-29 2:32PM EDT | 720.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.10% |
| NOW240719P00730000 | 2024-04-29 2:17PM EDT | 730.00 | 40.60 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| NOW240719P00740000 | 2024-04-29 2:21PM EDT | 740.00 | 45.80 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| NOW240719P00750000 | 2024-04-29 1:38PM EDT | 750.00 | 51.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NOW240719P00760000 | 2024-04-26 1:18PM EDT | 760.00 | 55.88 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NOW240719P00770000 | 2024-04-24 11:02AM EDT | 770.00 | 57.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NOW240719P00780000 | 2024-04-24 10:20AM EDT | 780.00 | 63.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW240719P00790000 | 2024-04-25 11:29AM EDT | 790.00 | 92.80 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| NOW240719P00800000 | 2024-04-26 11:09AM EDT | 800.00 | 78.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NOW240719P00810000 | 2024-04-18 2:54PM EDT | 810.00 | 95.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW240719P00820000 | 2024-04-05 12:00PM EDT | 820.00 | 69.20 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| NOW240719P00830000 | 2024-04-16 12:25PM EDT | 830.00 | 107.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NOW240719P00840000 | 2024-03-14 2:36PM EDT | 840.00 | 90.30 | 90.30 | 95.90 | 0.00 | - | 4 | 20 | 0.00% |
| NOW240719P00850000 | 2024-04-10 9:35AM EDT | 850.00 | 99.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW240719P00860000 | 2024-03-12 11:04AM EDT | 860.00 | 103.70 | 106.70 | 111.00 | 0.00 | - | - | 1 | 0.00% |
| NOW240719P00880000 | 2024-03-12 11:06AM EDT | 880.00 | 118.80 | 122.60 | 126.80 | 0.00 | - | - | 1 | 0.00% |
| NOW240719P00900000 | 2024-03-14 1:26PM EDT | 900.00 | 136.90 | 137.50 | 143.10 | 0.00 | - | 4 | 2 | 0.00% |
| NOW240719P00910000 | 2024-04-11 3:32PM EDT | 910.00 | 143.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.