ServiceNow, Inc. (NOW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:48PM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240816C00470000 | 2024-01-04 4:49PM EDT | 470.00 | 226.40 | 321.10 | 332.80 | 0.00 | - | - | 2 | 157.62% |
| NOW240816C00490000 | 2024-01-04 4:15PM EDT | 490.00 | 210.00 | 302.10 | 314.90 | 0.00 | - | - | 1 | 149.73% |
| NOW240816C00500000 | 2024-02-28 1:02PM EDT | 500.00 | 277.88 | 271.40 | 284.20 | 0.00 | - | - | 5 | 126.12% |
| NOW240816C00520000 | 2024-02-09 1:46PM EDT | 520.00 | 309.00 | 251.30 | 263.10 | 0.00 | - | 1 | 1 | 117.49% |
| NOW240816C00530000 | 2024-03-06 2:41PM EDT | 530.00 | 233.00 | 261.00 | 273.40 | 0.00 | - | 1 | 1 | 130.92% |
| NOW240816C00550000 | 2024-04-18 3:32PM EDT | 550.00 | 197.00 | 158.10 | 165.70 | 0.00 | - | - | 78 | 50.28% |
| NOW240816C00580000 | 2024-02-20 11:58AM EDT | 580.00 | 195.00 | 212.40 | 219.50 | 0.00 | - | 2 | 2 | 109.54% |
| NOW240816C00590000 | 2024-04-30 12:48PM EDT | 590.00 | 130.40 | 125.20 | 129.10 | -79.30 | -37.82% | 1 | 5 | 43.48% |
| NOW240816C00600000 | 2024-03-28 3:39PM EDT | 600.00 | 189.50 | 141.90 | 146.10 | 0.00 | - | 2 | 5 | 61.63% |
| NOW240816C00610000 | 2024-03-14 12:55PM EDT | 610.00 | 195.50 | 179.00 | 184.60 | 0.00 | - | 10 | 10 | 94.82% |
| NOW240816C00620000 | 2024-04-25 10:34AM EDT | 620.00 | 106.80 | 102.10 | 105.40 | -6.70 | -5.90% | 1 | 3,001 | 40.94% |
| NOW240816C00630000 | 2024-03-19 9:42AM EDT | 630.00 | 150.80 | 129.30 | 133.90 | 0.00 | - | 4 | 30 | 65.33% |
| NOW240816C00640000 | 2024-03-15 3:55PM EDT | 640.00 | 142.90 | 154.70 | 159.60 | 0.00 | - | 20 | 16 | 87.48% |
| NOW240816C00650000 | 2024-03-21 12:09PM EDT | 650.00 | 166.10 | 101.70 | 106.10 | 0.00 | - | 9 | 22 | 53.17% |
| NOW240816C00660000 | 2024-04-15 12:24PM EDT | 660.00 | 124.68 | 75.00 | 77.90 | 0.00 | - | 7 | 29 | 38.70% |
| NOW240816C00670000 | 2024-04-30 11:17AM EDT | 670.00 | 76.25 | 69.30 | 71.50 | -2.70 | -3.42% | 1 | 18 | 38.06% |
| NOW240816C00680000 | 2024-03-19 9:44AM EDT | 680.00 | 114.00 | 95.40 | 99.80 | 0.00 | - | 4 | 19 | 59.21% |
| NOW240816C00690000 | 2024-04-25 9:49AM EDT | 690.00 | 62.20 | 58.60 | 60.20 | 0.00 | - | 4 | 41 | 37.30% |
| NOW240816C00700000 | 2024-04-30 1:08PM EDT | 700.00 | 54.50 | 53.70 | 54.70 | -17.46 | -24.26% | 3 | 55 | 36.75% |
| NOW240816C00710000 | 2024-04-30 12:12PM EDT | 710.00 | 51.40 | 48.90 | 49.80 | -13.60 | -20.92% | 36 | 48 | 36.42% |
| NOW240816C00720000 | 2024-04-30 9:40AM EDT | 720.00 | 53.50 | 44.50 | 45.50 | -11.10 | -17.18% | 2 | 21 | 36.30% |
| NOW240816C00730000 | 2024-04-29 2:18PM EDT | 730.00 | 54.00 | 39.80 | 41.40 | 0.00 | - | 13 | 39 | 36.13% |
| NOW240816C00740000 | 2024-04-30 12:06PM EDT | 740.00 | 38.60 | 36.10 | 37.30 | -12.90 | -25.05% | 1 | 62 | 35.78% |
| NOW240816C00750000 | 2024-04-30 11:08AM EDT | 750.00 | 36.50 | 32.50 | 33.70 | -7.70 | -17.42% | 1 | 54 | 35.59% |
| NOW240816C00760000 | 2024-04-30 11:15AM EDT | 760.00 | 32.40 | 29.20 | 30.40 | -8.15 | -20.10% | 31 | 50 | 35.43% |
| NOW240816C00770000 | 2024-04-25 12:57PM EDT | 770.00 | 33.50 | 26.00 | 26.90 | 0.00 | - | 22 | 71 | 34.95% |
| NOW240816C00780000 | 2024-04-26 2:48PM EDT | 780.00 | 34.31 | 23.20 | 24.10 | 0.00 | - | 1 | 230 | 34.80% |
| NOW240816C00790000 | 2024-04-29 10:18AM EDT | 790.00 | 30.00 | 20.80 | 22.20 | 0.00 | - | 1 | 28 | 35.16% |
| NOW240816C00800000 | 2024-04-30 1:18PM EDT | 800.00 | 18.70 | 18.50 | 19.30 | -7.30 | -28.08% | 2 | 102 | 34.59% |
| NOW240816C00810000 | 2024-04-26 9:37AM EDT | 810.00 | 25.95 | 16.40 | 17.20 | 0.00 | - | 1 | 88 | 34.48% |
| NOW240816C00820000 | 2024-04-26 2:13PM EDT | 820.00 | 23.32 | 14.40 | 15.10 | 0.00 | - | 1 | 7 | 34.21% |
| NOW240816C00830000 | 2024-04-30 9:38AM EDT | 830.00 | 16.70 | 12.80 | 13.50 | -2.40 | -12.57% | 1 | 158 | 34.22% |
| NOW240816C00840000 | 2024-04-25 9:30AM EDT | 840.00 | 17.00 | 11.40 | 12.00 | 0.00 | - | 1 | 25 | 34.18% |
| NOW240816C00850000 | 2024-04-26 11:03AM EDT | 850.00 | 11.05 | 10.00 | 10.60 | -7.25 | -39.62% | 1 | 72 | 34.09% |
| NOW240816C00860000 | 2024-04-26 10:35AM EDT | 860.00 | 16.37 | 8.70 | 9.40 | 0.00 | - | 1 | 56 | 34.06% |
| NOW240816C00880000 | 2024-04-24 2:56PM EDT | 880.00 | 7.55 | 6.70 | 7.30 | -11.65 | -60.68% | 1 | 92 | 33.95% |
| NOW240816C00900000 | 2024-04-26 12:52PM EDT | 900.00 | 9.40 | 5.10 | 5.70 | 0.00 | - | 8 | 42 | 33.95% |
| NOW240816C00920000 | 2024-04-26 10:50AM EDT | 920.00 | 8.10 | 3.80 | 4.50 | 0.00 | - | 1 | 47 | 34.08% |
| NOW240816C00940000 | 2024-04-26 10:50AM EDT | 940.00 | 6.35 | 3.00 | 3.60 | 0.00 | - | 2 | 27 | 34.32% |
| NOW240816C00960000 | 2024-04-30 11:03AM EDT | 960.00 | 3.00 | 2.35 | 2.85 | -0.95 | -24.05% | 3 | 21 | 34.49% |
| NOW240816C00980000 | 2024-04-29 10:34AM EDT | 980.00 | 3.10 | 1.50 | 2.60 | 0.00 | - | 1 | 39 | 35.57% |
| NOW240816C01000000 | 2024-04-23 2:55PM EDT | 1,000.00 | 5.05 | 1.40 | 2.40 | 0.00 | - | 10 | 24 | 36.68% |
| NOW240816C01020000 | 2024-04-15 12:44PM EDT | 1,020.00 | 6.30 | 0.65 | 2.10 | 0.00 | - | - | 31 | 37.37% |
| NOW240816C01040000 | 2024-02-22 4:39PM EDT | 1,040.00 | 9.62 | 8.90 | 9.50 | 0.00 | - | 1 | 33 | 52.71% |
| NOW240816C01060000 | 2024-04-24 10:31AM EDT | 1,060.00 | 2.65 | 0.45 | 1.65 | 0.00 | - | 1 | 13 | 38.78% |
| NOW240816C01080000 | 2024-01-26 12:11PM EDT | 1,080.00 | 7.70 | 5.50 | 7.20 | 0.00 | - | 1 | 1 | 51.61% |
| NOW240816C01100000 | 2024-04-11 2:42PM EDT | 1,100.00 | 4.50 | 0.05 | 1.35 | 0.00 | - | 2 | 6 | 40.27% |
| NOW240816C01120000 | 2024-04-25 9:33AM EDT | 1,120.00 | 0.77 | 0.00 | 1.25 | 0.00 | - | 6 | 111 | 41.10% |
| NOW240816C01140000 | 2024-04-03 10:10AM EDT | 1,140.00 | 3.30 | 0.00 | 1.15 | 0.00 | - | 1 | 190 | 41.85% |
| NOW240816C01180000 | 2024-04-08 3:39PM EDT | 1,180.00 | 3.20 | 0.30 | 2.75 | 0.00 | - | 3 | 7 | 50.61% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240816P00350000 | 2024-04-29 10:44AM EDT | 350.00 | 0.55 | 0.00 | 1.00 | 0.00 | - | 2 | 85 | 54.37% |
| NOW240816P00360000 | 2024-01-31 11:28AM EDT | 360.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 20 | 26 | 25.00% |
| NOW240816P00370000 | 2024-04-25 10:02AM EDT | 370.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 63.88% |
| NOW240816P00380000 | 2024-01-26 10:43AM EDT | 380.00 | 1.86 | 0.15 | 1.55 | 0.00 | - | 1 | 32 | 52.04% |
| NOW240816P00390000 | 2024-01-25 12:22PM EDT | 390.00 | 2.37 | 0.50 | 1.85 | 0.00 | - | 4 | 2 | 52.52% |
| NOW240816P00430000 | 2024-04-15 9:48AM EDT | 430.00 | 1.45 | 0.60 | 1.70 | 0.00 | - | - | 2 | 47.44% |
| NOW240816P00440000 | 2024-04-29 10:21AM EDT | 440.00 | 1.15 | 0.70 | 1.85 | 0.00 | - | 2 | 31 | 46.16% |
| NOW240816P00450000 | 2024-04-25 3:20PM EDT | 450.00 | 1.42 | 0.85 | 2.05 | 0.00 | - | 1 | 32 | 45.03% |
| NOW240816P00460000 | 2024-02-16 4:06PM EDT | 460.00 | 2.30 | 2.00 | 4.40 | 0.00 | - | 1 | 2 | 50.35% |
| NOW240816P00470000 | 2024-02-09 1:30PM EDT | 470.00 | 2.00 | 2.30 | 4.90 | 0.00 | - | 10 | 10 | 49.41% |
| NOW240816P00480000 | 2024-03-20 2:48PM EDT | 480.00 | 2.80 | 2.80 | 6.10 | 0.00 | - | 2 | 2 | 49.85% |
| NOW240816P00490000 | 2024-04-10 3:08PM EDT | 490.00 | 3.00 | 1.85 | 3.00 | 0.00 | - | - | 2 | 40.44% |
| NOW240816P00500000 | 2024-04-29 12:43PM EDT | 500.00 | 2.30 | 2.25 | 3.30 | 0.00 | - | 5 | 23 | 39.31% |
| NOW240816P00510000 | 2024-01-26 4:16PM EDT | 510.00 | 4.64 | 3.40 | 4.60 | 0.00 | - | 2 | 14 | 40.38% |
| NOW240816P00520000 | 2023-12-27 11:47AM EDT | 520.00 | 12.60 | 4.80 | 5.90 | 0.00 | - | - | 1 | 40.87% |
| NOW240816P00530000 | 2024-01-31 10:37AM EDT | 530.00 | 5.02 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 12.50% |
| NOW240816P00540000 | 2024-04-30 11:05AM EDT | 540.00 | 5.00 | 5.40 | 5.80 | +0.60 | +13.64% | 1 | 38 | 36.59% |
| NOW240816P00550000 | 2024-04-29 12:16PM EDT | 550.00 | 4.80 | 6.20 | 6.70 | 0.00 | - | 1 | 143 | 36.01% |
| NOW240816P00560000 | 2024-04-30 11:08AM EDT | 560.00 | 6.80 | 7.30 | 7.80 | +0.70 | +11.48% | 2 | 1 | 35.54% |
| NOW240816P00570000 | 2024-04-25 1:14PM EDT | 570.00 | 8.60 | 8.40 | 9.00 | 0.00 | - | 2 | 7 | 35.01% |
| NOW240816P00580000 | 2024-04-26 12:11PM EDT | 580.00 | 7.60 | 9.30 | 10.40 | 0.00 | - | 1 | 314 | 34.54% |
| NOW240816P00590000 | 2024-04-29 1:00PM EDT | 590.00 | 8.70 | 10.80 | 12.00 | 0.00 | - | 3 | 20 | 34.10% |
| NOW240816P00600000 | 2024-04-26 1:48PM EDT | 600.00 | 10.30 | 13.30 | 14.00 | 0.00 | - | 5 | 30 | 33.87% |
| NOW240816P00610000 | 2024-04-30 12:06PM EDT | 610.00 | 14.75 | 15.20 | 15.80 | -1.15 | -7.23% | 1 | 19 | 33.23% |
| NOW240816P00620000 | 2024-04-30 12:06PM EDT | 620.00 | 16.95 | 17.50 | 18.40 | +4.00 | +30.89% | 1 | 37 | 33.12% |
| NOW240816P00630000 | 2024-04-29 1:01PM EDT | 630.00 | 15.40 | 20.10 | 21.00 | 0.00 | - | 3 | 46 | 32.77% |
| NOW240816P00640000 | 2024-04-25 3:48PM EDT | 640.00 | 21.10 | 23.00 | 23.90 | 0.00 | - | 89 | 103 | 32.45% |
| NOW240816P00650000 | 2024-04-29 1:50PM EDT | 650.00 | 19.95 | 26.10 | 27.00 | 0.00 | - | 1 | 42 | 32.06% |
| NOW240816P00660000 | 2024-04-29 1:50PM EDT | 660.00 | 22.63 | 29.40 | 30.60 | 0.00 | - | 1 | 23 | 31.83% |
| NOW240816P00670000 | 2024-04-29 10:17AM EDT | 670.00 | 25.80 | 32.60 | 34.40 | 0.00 | - | 1 | 103 | 31.51% |
| NOW240816P00680000 | 2024-04-30 1:16PM EDT | 680.00 | 38.10 | 37.30 | 38.50 | +9.27 | +32.15% | 18 | 22 | 31.19% |
| NOW240816P00690000 | 2024-04-29 10:17AM EDT | 690.00 | 34.48 | 41.70 | 42.90 | +1.88 | +5.77% | 1 | 43 | 30.85% |
| NOW240816P00700000 | 2024-04-25 9:56AM EDT | 700.00 | 38.53 | 46.60 | 47.70 | -11.79 | -23.43% | 1 | 135 | 30.55% |
| NOW240816P00710000 | 2024-04-25 10:11AM EDT | 710.00 | 52.20 | 51.70 | 52.60 | 0.00 | - | 2 | 34 | 30.10% |
| NOW240816P00720000 | 2024-04-30 11:55AM EDT | 720.00 | 55.10 | 56.90 | 58.00 | +1.50 | +2.80% | 4 | 30 | 29.76% |
| NOW240816P00730000 | 2024-04-29 10:17AM EDT | 730.00 | 50.20 | 62.50 | 65.00 | 0.00 | - | 1 | 18 | 30.27% |
| NOW240816P00740000 | 2024-04-29 12:31PM EDT | 740.00 | 55.70 | 68.00 | 71.40 | 0.00 | - | 1 | 71 | 30.17% |
| NOW240816P00750000 | 2024-04-26 12:02PM EDT | 750.00 | 57.40 | 74.50 | 77.20 | 0.00 | - | 1 | 367 | 29.43% |
| NOW240816P00760000 | 2024-04-26 12:31PM EDT | 760.00 | 63.60 | 81.70 | 84.90 | 0.00 | - | 3 | 27 | 29.82% |
| NOW240816P00770000 | 2024-04-24 12:05PM EDT | 770.00 | 67.70 | 88.30 | 91.40 | 0.00 | - | 2 | 17 | 29.13% |
| NOW240816P00780000 | 2024-04-24 11:33AM EDT | 780.00 | 71.90 | 95.80 | 99.50 | 0.00 | - | 7 | 1,196 | 29.44% |
| NOW240816P00790000 | 2024-04-12 12:01PM EDT | 790.00 | 67.50 | 103.30 | 106.70 | 0.00 | - | 1 | 12 | 28.84% |
| NOW240816P00800000 | 2024-04-24 1:39PM EDT | 800.00 | 82.00 | 111.30 | 115.30 | 0.00 | - | 2 | 12 | 29.21% |
| NOW240816P00810000 | 2024-03-13 3:55PM EDT | 810.00 | 81.20 | 80.30 | 81.90 | 0.00 | - | 3 | 6 | 0.00% |
| NOW240816P00820000 | 2024-03-13 3:55PM EDT | 820.00 | 87.40 | 86.40 | 88.20 | 0.00 | - | 1 | 4 | 0.00% |
| NOW240816P00830000 | 2024-04-19 1:56PM EDT | 830.00 | 128.71 | 136.00 | 140.30 | 0.00 | - | 1 | 3 | 28.54% |
| NOW240816P00850000 | 2024-03-13 3:25PM EDT | 850.00 | 104.90 | 101.80 | 109.60 | 0.00 | - | 5 | 7 | 0.00% |
| NOW240816P00880000 | 2024-01-30 12:57PM EDT | 880.00 | 116.90 | 129.70 | 132.70 | 0.00 | - | - | 1 | 0.00% |
| NOW240816P00900000 | 2024-02-26 4:55PM EDT | 900.00 | 136.28 | 150.30 | 157.80 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.