ServiceNow, Inc. (NOW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:35PM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240920C00350000 | 2024-03-22 1:08PM EDT | 350.00 | 440.00 | 365.10 | 380.10 | 0.00 | - | 1 | 1 | 107.80% |
| NOW240920C00400000 | 2024-01-03 10:31AM EDT | 400.00 | 289.10 | 383.50 | 398.50 | 0.00 | - | 1 | 1 | 163.90% |
| NOW240920C00460000 | 2024-01-04 4:40PM EDT | 460.00 | 239.00 | 333.40 | 346.30 | 0.00 | - | - | 1 | 144.57% |
| NOW240920C00500000 | 2024-01-31 10:39AM EDT | 500.00 | 287.20 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NOW240920C00520000 | 2023-11-30 12:03PM EDT | 520.00 | 199.92 | 214.70 | 221.00 | 0.00 | - | - | 1 | 71.44% |
| NOW240920C00540000 | 2024-02-09 3:24PM EDT | 540.00 | 296.50 | 238.50 | 250.40 | 0.00 | - | - | 1 | 101.39% |
| NOW240920C00550000 | 2024-04-30 10:54AM EDT | 550.00 | 178.00 | 171.60 | 179.40 | -39.50 | -18.16% | 1 | 1 | 53.16% |
| NOW240920C00560000 | 2024-04-25 12:55PM EDT | 560.00 | 171.50 | 156.00 | 160.30 | 0.00 | - | 1 | 6 | 46.35% |
| NOW240920C00570000 | 2024-03-11 9:41AM EDT | 570.00 | 213.80 | 216.00 | 229.90 | 0.00 | - | 1 | 4 | 97.16% |
| NOW240920C00580000 | 2024-03-28 10:16AM EDT | 580.00 | 208.80 | 164.60 | 170.10 | 0.00 | - | 1 | 0 | 61.99% |
| NOW240920C00590000 | 2024-04-26 12:31PM EDT | 590.00 | 164.80 | 133.10 | 136.30 | 0.00 | - | 2 | 3 | 44.02% |
| NOW240920C00600000 | 2024-04-23 12:54PM EDT | 600.00 | 168.00 | 124.90 | 127.80 | 0.00 | - | 1 | 14 | 42.70% |
| NOW240920C00610000 | 2024-03-13 12:19PM EDT | 610.00 | 209.80 | 182.50 | 191.40 | 0.00 | - | - | 1 | 86.33% |
| NOW240920C00620000 | 2024-03-06 2:47PM EDT | 620.00 | 161.00 | 189.30 | 197.40 | 0.00 | - | 2 | 2 | 93.58% |
| NOW240920C00630000 | 2024-04-19 11:46AM EDT | 630.00 | 126.28 | 102.50 | 106.50 | 0.00 | - | 2 | 7 | 41.12% |
| NOW240920C00640000 | 2023-12-13 4:22PM EDT | 640.00 | 138.80 | 144.40 | 146.60 | 0.00 | - | - | 2 | 69.26% |
| NOW240920C00650000 | 2024-04-05 3:39PM EDT | 650.00 | 168.00 | 89.40 | 92.90 | 0.00 | - | 1 | 9 | 39.86% |
| NOW240920C00660000 | 2024-04-22 3:30PM EDT | 660.00 | 110.15 | 83.80 | 86.40 | 0.00 | - | 1 | 10 | 39.24% |
| NOW240920C00670000 | 2024-04-30 1:12PM EDT | 670.00 | 79.30 | 77.50 | 80.20 | -49.45 | -38.41% | 2 | 2 | 38.68% |
| NOW240920C00680000 | 2024-04-30 1:04PM EDT | 680.00 | 74.05 | 72.10 | 74.40 | -43.48 | -36.99% | 1 | 1 | 38.23% |
| NOW240920C00690000 | 2024-04-16 1:29PM EDT | 690.00 | 108.24 | 66.70 | 69.90 | 0.00 | - | 1 | 4 | 38.41% |
| NOW240920C00700000 | 2024-04-30 1:22PM EDT | 700.00 | 63.00 | 62.00 | 63.60 | -14.34 | -18.54% | 27 | 24 | 37.40% |
| NOW240920C00710000 | 2024-04-30 1:30PM EDT | 710.00 | 58.20 | 57.10 | 58.70 | -8.30 | -12.48% | 27 | 41 | 37.07% |
| NOW240920C00720000 | 2024-04-30 12:01PM EDT | 720.00 | 56.10 | 52.50 | 54.10 | -17.70 | -23.98% | 6 | 24 | 36.79% |
| NOW240920C00730000 | 2024-04-30 10:15AM EDT | 730.00 | 58.00 | 49.00 | 49.90 | -4.10 | -6.60% | 8 | 33 | 36.59% |
| NOW240920C00740000 | 2024-04-30 11:07AM EDT | 740.00 | 49.30 | 44.30 | 45.80 | -9.20 | -15.73% | 3 | 29 | 36.33% |
| NOW240920C00750000 | 2024-04-30 2:08PM EDT | 750.00 | 41.40 | 40.30 | 42.10 | -12.30 | -22.91% | 5 | 47 | 36.16% |
| NOW240920C00760000 | 2024-04-29 10:24AM EDT | 760.00 | 50.30 | 36.60 | 38.30 | 0.00 | - | 1 | 76 | 35.80% |
| NOW240920C00770000 | 2024-04-30 12:46PM EDT | 770.00 | 35.30 | 33.80 | 34.80 | -11.40 | -24.41% | 5 | 38 | 35.49% |
| NOW240920C00780000 | 2024-04-30 10:08AM EDT | 780.00 | 31.10 | 30.80 | 32.20 | -11.20 | -26.48% | 3 | 45 | 35.60% |
| NOW240920C00790000 | 2024-04-29 10:33AM EDT | 790.00 | 39.00 | 27.80 | 28.90 | 0.00 | - | 2 | 22 | 35.15% |
| NOW240920C00800000 | 2024-04-30 2:20PM EDT | 800.00 | 26.20 | 25.20 | 26.00 | -8.60 | -24.71% | 6 | 44 | 34.81% |
| NOW240920C00810000 | 2024-04-30 10:53AM EDT | 810.00 | 27.05 | 22.70 | 23.50 | -0.90 | -3.22% | 1 | 29 | 34.61% |
| NOW240920C00820000 | 2024-04-26 9:42AM EDT | 820.00 | 30.85 | 20.50 | 21.40 | 0.00 | - | 5 | 42 | 34.56% |
| NOW240920C00830000 | 2024-04-30 11:38AM EDT | 830.00 | 20.68 | 18.60 | 19.40 | -8.67 | -29.54% | 1 | 44 | 34.47% |
| NOW240920C00840000 | 2024-04-26 3:46PM EDT | 840.00 | 20.45 | 16.70 | 17.60 | -3.75 | -15.50% | 1 | 28 | 34.41% |
| NOW240920C00860000 | 2024-04-25 11:18AM EDT | 860.00 | 16.90 | 13.50 | 14.40 | 0.00 | - | 4 | 66 | 34.28% |
| NOW240920C00880000 | 2024-04-30 2:10PM EDT | 880.00 | 11.20 | 10.80 | 11.50 | -4.90 | -30.43% | 85 | 11 | 33.95% |
| NOW240920C00900000 | 2024-04-24 9:38AM EDT | 900.00 | 22.90 | 8.60 | 9.40 | 0.00 | - | 1 | 57 | 33.94% |
| NOW240920C00920000 | 2024-04-30 1:56PM EDT | 920.00 | 7.40 | 6.80 | 7.50 | -30.60 | -80.53% | 26 | 3 | 33.75% |
| NOW240920C00940000 | 2024-04-24 11:29AM EDT | 940.00 | 14.20 | 5.30 | 6.10 | 0.00 | - | 5 | 20 | 33.78% |
| NOW240920C00960000 | 2024-04-24 11:33AM EDT | 960.00 | 11.80 | 4.30 | 5.00 | 0.00 | - | 9 | 20 | 33.89% |
| NOW240920C00980000 | 2024-04-10 12:33PM EDT | 980.00 | 17.71 | 3.20 | 4.10 | 0.00 | - | 1 | 46 | 34.00% |
| NOW240920C01000000 | 2024-04-30 10:19AM EDT | 1,000.00 | 3.95 | 2.55 | 3.40 | -1.35 | -25.47% | 2 | 70 | 34.20% |
| NOW240920C01020000 | 2024-04-23 9:55AM EDT | 1,020.00 | 6.50 | 1.65 | 2.90 | 0.00 | - | 1 | 130 | 34.57% |
| NOW240920C01040000 | 2024-03-05 2:13PM EDT | 1,040.00 | 9.90 | 9.60 | 11.00 | 0.00 | - | 25 | 26 | 48.13% |
| NOW240920C01060000 | 2024-04-12 11:28AM EDT | 1,060.00 | 9.60 | 1.50 | 2.60 | 0.00 | - | 2 | 76 | 36.54% |
| NOW240920C01080000 | 2024-02-09 3:43PM EDT | 1,080.00 | 14.70 | 9.40 | 11.70 | 0.00 | - | - | 1 | 50.69% |
| NOW240920C01100000 | 2024-04-03 3:21PM EDT | 1,100.00 | 5.80 | 0.55 | 2.10 | 0.00 | - | 1 | 5 | 37.67% |
| NOW240920C01120000 | 2024-03-15 10:42AM EDT | 1,120.00 | 6.61 | 5.10 | 5.90 | 0.00 | - | 1 | 1 | 47.02% |
| NOW240920C01140000 | 2024-04-02 9:41AM EDT | 1,140.00 | 4.50 | 0.25 | 1.75 | 0.00 | - | 1 | 9 | 38.87% |
| NOW240920C01160000 | 2024-04-09 3:23PM EDT | 1,160.00 | 4.60 | 0.70 | 1.60 | 0.00 | - | 1 | 1 | 39.43% |
| NOW240920C01180000 | 2024-04-30 10:49AM EDT | 1,180.00 | 0.95 | 0.30 | 1.50 | -3.48 | -78.56% | 1 | 16 | 40.11% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240920P00330000 | 2024-04-25 2:50PM EDT | 330.00 | 0.90 | 0.00 | 2.35 | 0.00 | - | 11 | 14 | 57.28% |
| NOW240920P00340000 | 2024-04-05 1:36PM EDT | 340.00 | 0.50 | 0.00 | 4.60 | 0.00 | - | 1 | 3 | 61.55% |
| NOW240920P00350000 | 2024-04-12 12:48PM EDT | 350.00 | 1.00 | 0.00 | 4.60 | 0.00 | - | 2 | 2 | 59.33% |
| NOW240920P00360000 | 2024-04-25 2:29PM EDT | 360.00 | 0.80 | 0.00 | 1.45 | 0.00 | - | 1 | 49 | 52.91% |
| NOW240920P00370000 | 2024-04-10 3:06PM EDT | 370.00 | 1.40 | 0.05 | 1.50 | 0.00 | - | 4 | 5 | 51.22% |
| NOW240920P00380000 | 2024-04-16 2:06PM EDT | 380.00 | 1.25 | 0.15 | 1.60 | 0.00 | - | 8 | 42 | 49.81% |
| NOW240920P00390000 | 2024-04-22 9:30AM EDT | 390.00 | 2.41 | 0.25 | 1.70 | 0.00 | - | 1 | 3 | 48.40% |
| NOW240920P00400000 | 2024-04-25 9:56AM EDT | 400.00 | 1.60 | 0.45 | 1.80 | 0.00 | - | 2 | 23 | 46.99% |
| NOW240920P00410000 | 2024-04-25 11:55AM EDT | 410.00 | 1.35 | 0.55 | 1.95 | 0.00 | - | - | 2 | 45.78% |
| NOW240920P00420000 | 2024-03-04 10:30AM EDT | 420.00 | 1.72 | 0.80 | 2.75 | 0.00 | - | 10 | 20 | 46.84% |
| NOW240920P00430000 | 2024-04-22 9:30AM EDT | 430.00 | 3.60 | 0.90 | 2.30 | 0.00 | - | 4 | 3 | 43.46% |
| NOW240920P00440000 | 2024-04-22 9:30AM EDT | 440.00 | 3.95 | 1.15 | 2.55 | 0.00 | - | - | 0 | 42.50% |
| NOW240920P00450000 | 2024-04-30 11:31AM EDT | 450.00 | 2.10 | 1.40 | 2.60 | +0.20 | +10.53% | 3 | 13 | 40.88% |
| NOW240920P00460000 | 2023-12-07 4:24PM EDT | 460.00 | 9.90 | 8.90 | 9.50 | 0.00 | - | 1 | 4 | 52.51% |
| NOW240920P00470000 | 2024-03-04 10:30AM EDT | 470.00 | 3.83 | 2.20 | 4.30 | 0.00 | - | 20 | 46 | 41.61% |
| NOW240920P00480000 | 2024-01-29 12:01PM EDT | 480.00 | 5.00 | 4.10 | 5.10 | 0.00 | - | 1 | 104 | 41.39% |
| NOW240920P00490000 | 2024-02-08 1:59PM EDT | 490.00 | 3.81 | 5.60 | 6.70 | 0.00 | - | 1 | 6 | 42.35% |
| NOW240920P00500000 | 2024-04-25 9:49AM EDT | 500.00 | 5.30 | 4.00 | 4.60 | 0.00 | - | 6 | 688 | 36.78% |
| NOW240920P00510000 | 2024-03-08 3:22PM EDT | 510.00 | 7.30 | 4.00 | 5.30 | 0.00 | - | 1 | 10 | 36.26% |
| NOW240920P00520000 | 2024-03-25 9:56AM EDT | 520.00 | 5.95 | 4.60 | 5.70 | 0.00 | - | 2 | 48 | 35.12% |
| NOW240920P00530000 | 2024-04-24 2:37PM EDT | 530.00 | 5.50 | 6.30 | 7.10 | 0.00 | - | 1 | 24 | 35.39% |
| NOW240920P00540000 | 2024-04-22 2:33PM EDT | 540.00 | 8.20 | 7.30 | 8.10 | 0.00 | - | 1 | 32 | 34.87% |
| NOW240920P00550000 | 2024-04-24 3:38PM EDT | 550.00 | 6.92 | 8.40 | 9.30 | 0.00 | - | 1 | 60 | 34.45% |
| NOW240920P00560000 | 2024-04-25 10:52AM EDT | 560.00 | 11.60 | 9.90 | 10.50 | 0.00 | - | 1 | 13 | 33.88% |
| NOW240920P00570000 | 2024-04-05 9:44AM EDT | 570.00 | 10.00 | 11.30 | 12.00 | 0.00 | - | 5 | 5 | 33.47% |
| NOW240920P00580000 | 2024-04-26 9:51AM EDT | 580.00 | 10.20 | 12.90 | 13.80 | 0.00 | - | 1 | 30 | 33.20% |
| NOW240920P00590000 | 2024-04-29 2:43PM EDT | 590.00 | 12.20 | 14.80 | 15.70 | 0.00 | - | 3 | 30 | 32.84% |
| NOW240920P00600000 | 2024-04-29 2:45PM EDT | 600.00 | 13.70 | 16.70 | 17.70 | 0.00 | - | 5 | 339 | 32.40% |
| NOW240920P00610000 | 2024-04-17 12:43PM EDT | 610.00 | 18.50 | 19.30 | 20.10 | 0.00 | - | 20 | 237 | 32.11% |
| NOW240920P00620000 | 2024-04-30 11:06AM EDT | 620.00 | 20.40 | 21.60 | 22.70 | -0.45 | -2.16% | 4 | 252 | 31.80% |
| NOW240920P00630000 | 2024-04-25 12:46PM EDT | 630.00 | 24.10 | 24.10 | 25.40 | 0.00 | - | 2 | 191 | 31.40% |
| NOW240920P00640000 | 2024-04-25 10:47AM EDT | 640.00 | 29.60 | 27.30 | 28.60 | 0.00 | - | 1 | 106 | 31.17% |
| NOW240920P00650000 | 2024-04-26 10:50AM EDT | 650.00 | 23.07 | 30.50 | 32.00 | 0.00 | - | 1 | 242 | 30.89% |
| NOW240920P00660000 | 2024-04-25 10:08AM EDT | 660.00 | 36.70 | 34.10 | 35.60 | 0.00 | - | 3 | 154 | 30.56% |
| NOW240920P00670000 | 2024-04-25 10:38AM EDT | 670.00 | 39.60 | 37.90 | 39.90 | 0.00 | - | 4 | 18 | 30.49% |
| NOW240920P00680000 | 2024-04-26 9:31AM EDT | 680.00 | 34.88 | 42.00 | 43.90 | 0.00 | - | 1 | 36 | 30.06% |
| NOW240920P00690000 | 2024-04-26 9:31AM EDT | 690.00 | 38.66 | 46.60 | 48.20 | 0.00 | - | 1 | 15 | 29.65% |
| NOW240920P00700000 | 2024-04-30 12:06PM EDT | 700.00 | 50.90 | 51.40 | 52.70 | +3.46 | +7.29% | 1 | 215 | 29.17% |
| NOW240920P00710000 | 2024-04-29 10:25AM EDT | 710.00 | 47.00 | 56.50 | 57.50 | 0.00 | - | 1 | 277 | 28.70% |
| NOW240920P00720000 | 2024-04-30 2:10PM EDT | 720.00 | 62.20 | 61.80 | 63.00 | +10.60 | +20.54% | 23 | 46 | 28.46% |
| NOW240920P00730000 | 2024-04-30 12:25PM EDT | 730.00 | 65.40 | 67.60 | 69.00 | +9.00 | +15.96% | 16 | 58 | 28.32% |
| NOW240920P00740000 | 2024-04-30 10:41AM EDT | 740.00 | 67.00 | 73.10 | 77.90 | +5.30 | +8.59% | 11 | 34 | 29.73% |
| NOW240920P00750000 | 2024-04-30 10:47AM EDT | 750.00 | 72.60 | 79.50 | 84.30 | +5.40 | +8.04% | 7 | 27 | 29.52% |
| NOW240920P00760000 | 2024-04-30 1:22PM EDT | 760.00 | 86.60 | 86.10 | 88.70 | +24.60 | +39.68% | 7 | 31 | 27.91% |
| NOW240920P00770000 | 2024-04-29 2:32PM EDT | 770.00 | 79.32 | 92.60 | 95.40 | 0.00 | - | 1 | 41 | 27.50% |
| NOW240920P00780000 | 2024-04-25 10:16AM EDT | 780.00 | 99.00 | 99.70 | 102.30 | 0.00 | - | 1 | 77 | 27.03% |
| NOW240920P00790000 | 2024-04-16 3:33PM EDT | 790.00 | 86.40 | 107.10 | 110.20 | 0.00 | - | 2 | 95 | 27.07% |
| NOW240920P00800000 | 2024-04-12 1:10PM EDT | 800.00 | 82.60 | 114.80 | 119.10 | 0.00 | - | 1 | 9 | 27.69% |
| NOW240920P00810000 | 2024-03-07 4:47PM EDT | 810.00 | 90.30 | 79.20 | 84.20 | 0.00 | - | - | 1 | 0.00% |
| NOW240920P00820000 | 2024-01-24 1:12PM EDT | 820.00 | 91.90 | 88.40 | 90.90 | 0.00 | - | - | 3 | 0.00% |
| NOW240920P00830000 | 2024-01-24 11:53AM EDT | 830.00 | 99.30 | 93.30 | 97.30 | 0.00 | - | - | 2 | 0.00% |
| NOW240920P00840000 | 2024-04-12 10:55AM EDT | 840.00 | 107.20 | 144.20 | 151.70 | 0.00 | - | 6 | 9 | 26.49% |
| NOW240920P00860000 | 2024-02-09 2:15PM EDT | 860.00 | 92.40 | 127.50 | 135.60 | 0.00 | - | 8 | 8 | 0.00% |
| NOW240920P00880000 | 2024-04-22 1:10PM EDT | 880.00 | 169.40 | 179.00 | 189.90 | 0.00 | - | 1 | 1 | 28.75% |
| NOW240920P00980000 | 2024-04-25 3:45PM EDT | 980.00 | 268.27 | 275.90 | 289.00 | 0.00 | - | 40 | 0 | 36.40% |
| NOW240920P01000000 | 2023-12-27 11:26AM EDT | 1,000.00 | 299.24 | 226.00 | 238.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.