ServiceNow, Inc. (NOW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:13PM EDT. Market open.
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW241115C00460000 | 2024-03-13 9:30AM EDT | 460.00 | 361.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NOW241115C00600000 | 2024-04-29 10:36AM EDT | 600.00 | 162.90 | 137.90 | 143.40 | 0.00 | - | 1 | 2 | 46.00% |
| NOW241115C00650000 | 2024-04-03 2:03PM EDT | 650.00 | 165.50 | 106.00 | 109.90 | 0.00 | - | 1 | 3 | 43.06% |
| NOW241115C00660000 | 2024-03-12 3:57PM EDT | 660.00 | 185.00 | 163.30 | 170.20 | 0.00 | - | - | 2 | 75.05% |
| NOW241115C00690000 | 2024-04-09 10:52AM EDT | 690.00 | 151.35 | 83.10 | 85.80 | 0.00 | - | 1 | 2 | 40.71% |
| NOW241115C00700000 | 2024-04-29 2:07PM EDT | 700.00 | 87.10 | 78.00 | 80.80 | -8.80 | -9.18% | 5 | 14 | 40.42% |
| NOW241115C00720000 | 2024-03-27 3:28PM EDT | 720.00 | 117.40 | 84.10 | 88.10 | 0.00 | - | 3 | 3 | 48.02% |
| NOW241115C00730000 | 2024-04-26 10:11AM EDT | 730.00 | 85.00 | 64.50 | 66.50 | 0.00 | - | 3 | 4 | 39.37% |
| NOW241115C00740000 | 2024-04-24 3:34PM EDT | 740.00 | 97.00 | 60.20 | 62.20 | 0.00 | - | 20 | 21 | 39.07% |
| NOW241115C00750000 | 2024-04-30 9:56AM EDT | 750.00 | 64.00 | 56.00 | 58.20 | -9.10 | -12.45% | 1 | 142 | 38.83% |
| NOW241115C00760000 | 2024-04-23 3:45PM EDT | 760.00 | 83.25 | 52.20 | 54.30 | 0.00 | - | 2 | 7 | 38.56% |
| NOW241115C00770000 | 2024-03-27 2:19PM EDT | 770.00 | 91.90 | 61.50 | 64.50 | 0.00 | - | 1 | 0 | 45.17% |
| NOW241115C00780000 | 2024-04-22 11:21AM EDT | 780.00 | 58.76 | 45.60 | 47.10 | 0.00 | - | 9 | 12 | 38.04% |
| NOW241115C00790000 | 2024-04-24 11:41AM EDT | 790.00 | 69.00 | 42.40 | 44.10 | 0.00 | - | 1 | 6 | 37.96% |
| NOW241115C00800000 | 2024-04-25 12:35PM EDT | 800.00 | 45.48 | 39.70 | 40.90 | 0.00 | - | 1 | 4 | 37.70% |
| NOW241115C00810000 | 2024-04-26 10:54AM EDT | 810.00 | 52.50 | 36.40 | 38.00 | 0.00 | - | 1 | 3 | 37.51% |
| NOW241115C00820000 | 2024-04-29 1:48PM EDT | 820.00 | 44.10 | 33.80 | 35.10 | 0.00 | - | 3 | 6 | 37.23% |
| NOW241115C00830000 | 2024-03-13 12:17PM EDT | 830.00 | 86.60 | 68.80 | 71.80 | 0.00 | - | 2 | 4 | 56.62% |
| NOW241115C00840000 | 2024-04-25 11:33AM EDT | 840.00 | 34.00 | 28.80 | 30.20 | 0.00 | - | 1 | 9 | 36.93% |
| NOW241115C00850000 | 2024-04-18 11:35AM EDT | 850.00 | 47.70 | 26.60 | 28.00 | 0.00 | - | 1 | 6 | 36.80% |
| NOW241115C00860000 | 2024-04-25 2:19PM EDT | 860.00 | 32.71 | 24.60 | 26.00 | 0.00 | - | 10 | 12 | 36.71% |
| NOW241115C00880000 | 2024-04-19 10:49AM EDT | 880.00 | 33.60 | 20.90 | 22.40 | 0.00 | - | 3 | 8 | 36.57% |
| NOW241115C00890000 | 2024-04-26 1:41PM EDT | 890.00 | 28.00 | 19.30 | 20.50 | 0.00 | - | 1 | 10 | 36.33% |
| NOW241115C00900000 | 2024-03-21 3:26PM EDT | 900.00 | 53.70 | 26.60 | 29.60 | 0.00 | - | - | 2 | 43.03% |
| NOW241115C00910000 | 2024-04-24 10:00AM EDT | 910.00 | 32.70 | 16.40 | 17.50 | 0.00 | - | 3 | 19 | 36.15% |
| NOW241115C00960000 | 2024-04-18 3:12PM EDT | 960.00 | 21.80 | 10.20 | 11.60 | 0.00 | - | - | 2 | 35.72% |
| NOW241115C01000000 | 2024-04-17 12:26PM EDT | 1,000.00 | 17.90 | 7.30 | 8.30 | 0.00 | - | 10 | 10 | 35.48% |
| NOW241115C01040000 | 2024-03-25 10:43AM EDT | 1,040.00 | 20.70 | 11.80 | 14.20 | 0.00 | - | 6 | 6 | 43.88% |
| NOW241115C01100000 | 2024-04-22 3:50PM EDT | 1,100.00 | 6.50 | 2.55 | 3.60 | 0.00 | - | 1 | 1 | 35.23% |
| NOW241115C01120000 | 2024-03-11 2:09PM EDT | 1,120.00 | 13.70 | 11.50 | 13.60 | 0.00 | - | 1 | 4 | 48.62% |
| NOW241115C01140000 | 2024-03-11 2:09PM EDT | 1,140.00 | 12.10 | 10.00 | 14.90 | 0.00 | - | 21 | 21 | 51.05% |
| NOW241115C01160000 | 2024-03-15 12:26PM EDT | 1,160.00 | 8.50 | 9.00 | 10.80 | 0.00 | - | 1 | 79 | 48.21% |
| NOW241115C01180000 | 2024-04-29 10:53AM EDT | 1,180.00 | 2.10 | 1.10 | 3.00 | 0.00 | - | 1 | 2 | 38.10% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW241115P00380000 | 2024-03-27 9:38AM EDT | 380.00 | 1.90 | 0.00 | 4.80 | 0.00 | - | 6 | 51 | 51.86% |
| NOW241115P00390000 | 2024-03-05 3:40PM EDT | 390.00 | 4.60 | 1.80 | 4.00 | 0.00 | - | - | 2 | 48.07% |
| NOW241115P00400000 | 2024-04-12 1:14PM EDT | 400.00 | 2.99 | 1.50 | 3.30 | 0.00 | - | 4 | 2 | 44.49% |
| NOW241115P00420000 | 2024-04-12 1:14PM EDT | 420.00 | 3.46 | 2.15 | 4.00 | 0.00 | - | 4 | 2 | 42.77% |
| NOW241115P00440000 | 2024-03-27 12:18PM EDT | 440.00 | 4.25 | 2.80 | 5.00 | 0.00 | - | 1 | 1 | 41.42% |
| NOW241115P00450000 | 2024-04-04 3:26PM EDT | 450.00 | 4.80 | 3.40 | 5.30 | 0.00 | - | 1 | 1 | 40.28% |
| NOW241115P00460000 | 2024-04-25 9:45AM EDT | 460.00 | 7.22 | 4.40 | 5.50 | 0.00 | - | - | 10 | 38.95% |
| NOW241115P00470000 | 2024-04-25 9:45AM EDT | 470.00 | 7.94 | 5.20 | 6.20 | 0.00 | - | - | 10 | 38.41% |
| NOW241115P00490000 | 2024-04-24 11:57AM EDT | 490.00 | 6.80 | 6.80 | 7.80 | 0.00 | - | - | 1 | 37.32% |
| NOW241115P00520000 | 2024-04-12 1:16PM EDT | 520.00 | 9.74 | 9.80 | 11.30 | 0.00 | - | 2 | 4 | 36.19% |
| NOW241115P00540000 | 2024-04-25 10:53AM EDT | 540.00 | 15.65 | 12.10 | 14.00 | 0.00 | - | 1 | 6 | 35.24% |
| NOW241115P00560000 | 2024-04-25 10:53AM EDT | 560.00 | 19.15 | 15.40 | 17.00 | 0.00 | - | 1 | 16 | 34.13% |
| NOW241115P00580000 | 2024-04-26 12:30PM EDT | 580.00 | 17.20 | 19.40 | 21.10 | 0.00 | - | 1 | 17 | 33.44% |
| NOW241115P00600000 | 2024-04-24 1:57PM EDT | 600.00 | 20.00 | 24.40 | 26.10 | 0.00 | - | 1 | 7 | 32.88% |
| NOW241115P00640000 | 2024-04-22 3:49PM EDT | 640.00 | 35.31 | 36.40 | 38.30 | 0.00 | - | 2 | 5 | 31.63% |
| NOW241115P00650000 | 2024-04-23 9:57AM EDT | 650.00 | 34.20 | 39.90 | 41.70 | 0.00 | - | 2 | 10 | 31.21% |
| NOW241115P00660000 | 2024-04-26 10:11AM EDT | 660.00 | 37.90 | 43.70 | 45.60 | 0.00 | - | 1 | 51 | 30.94% |
| NOW241115P00670000 | 2024-04-23 10:55AM EDT | 670.00 | 40.00 | 47.80 | 49.70 | 0.00 | - | - | 1 | 30.65% |
| NOW241115P00680000 | 2024-04-18 2:36PM EDT | 680.00 | 48.50 | 52.40 | 54.10 | 0.00 | - | - | 21 | 30.39% |
| NOW241115P00690000 | 2024-04-24 3:31PM EDT | 690.00 | 45.32 | 56.60 | 58.60 | 0.00 | - | - | 2 | 30.06% |
| NOW241115P00700000 | 2024-04-24 3:31PM EDT | 700.00 | 49.01 | 61.70 | 63.80 | 0.00 | - | 2 | 2 | 29.95% |
| NOW241115P00710000 | 2024-04-05 12:13PM EDT | 710.00 | 45.80 | 66.20 | 68.70 | 0.00 | - | 1 | 20 | 29.57% |
| NOW241115P00720000 | 2024-03-12 10:07AM EDT | 720.00 | 57.55 | 52.90 | 56.60 | 0.00 | - | 1 | 1 | 20.75% |
| NOW241115P00730000 | 2024-04-24 1:58PM EDT | 730.00 | 60.90 | 76.90 | 79.30 | 0.00 | - | 36 | 52 | 28.83% |
| NOW241115P00740000 | 2024-04-25 10:25AM EDT | 740.00 | 84.28 | 82.80 | 85.10 | 0.00 | - | 1 | 20 | 28.52% |
| NOW241115P00750000 | 2024-04-23 2:51PM EDT | 750.00 | 73.50 | 88.60 | 91.20 | 0.00 | - | 1 | 2 | 28.24% |
| NOW241115P00760000 | 2024-03-20 12:11PM EDT | 760.00 | 76.40 | 90.60 | 97.60 | 0.00 | - | 1 | 72 | 27.98% |
| NOW241115P00770000 | 2024-04-29 2:32PM EDT | 770.00 | 89.87 | 100.50 | 104.00 | 0.00 | - | 1 | 18 | 27.60% |
| NOW241115P00780000 | 2024-04-05 10:03AM EDT | 780.00 | 79.00 | 106.30 | 110.60 | 0.00 | - | 1 | 79 | 27.19% |
| NOW241115P00790000 | 2024-03-12 1:17PM EDT | 790.00 | 82.50 | 81.60 | 86.00 | 0.00 | - | - | 2 | 0.00% |
| NOW241115P00800000 | 2024-04-22 1:49PM EDT | 800.00 | 113.80 | 121.00 | 125.30 | 0.00 | - | 3 | 14 | 26.80% |
| NOW241115P00810000 | 2024-03-12 11:45AM EDT | 810.00 | 93.00 | 95.10 | 99.80 | 0.00 | - | - | 2 | 0.00% |
| NOW241115P00860000 | 2024-04-19 2:45PM EDT | 860.00 | 166.50 | 166.70 | 172.60 | 0.00 | - | 2 | 1 | 24.39% |
© 2024 Yahoo. All rights reserved.