ServiceNow, Inc. (NOW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:44PM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW241220C00500000 | 2024-04-26 9:47AM EDT | 500.00 | 252.51 | 219.20 | 231.20 | 0.00 | - | 2 | 6 | 50.70% |
| NOW241220C00540000 | 2024-04-25 9:30AM EDT | 540.00 | 202.25 | 187.00 | 193.30 | 0.00 | - | - | 2 | 48.15% |
| NOW241220C00560000 | 2024-04-25 9:30AM EDT | 560.00 | 186.00 | 171.80 | 178.00 | 0.00 | - | - | 2 | 46.93% |
| NOW241220C00590000 | 2024-04-11 12:14PM EDT | 590.00 | 221.34 | 150.00 | 155.40 | 0.00 | - | - | 2 | 44.86% |
| NOW241220C00600000 | 2024-04-25 9:55AM EDT | 600.00 | 148.40 | 143.00 | 148.80 | 0.00 | - | 1 | 6 | 44.55% |
| NOW241220C00610000 | 2024-03-15 9:31AM EDT | 610.00 | 196.10 | 201.70 | 212.50 | 0.00 | - | - | 1 | 77.55% |
| NOW241220C00620000 | 2024-04-25 2:02PM EDT | 620.00 | 150.27 | 127.90 | 134.90 | 0.00 | - | 3 | 3 | 43.36% |
| NOW241220C00630000 | 2024-04-08 12:51PM EDT | 630.00 | 208.00 | 121.80 | 128.10 | 0.00 | - | 6 | 6 | 42.74% |
| NOW241220C00640000 | 2024-03-06 2:50PM EDT | 640.00 | 165.00 | 192.00 | 200.20 | 0.00 | - | 2 | 2 | 78.74% |
| NOW241220C00700000 | 2024-04-25 1:18PM EDT | 700.00 | 95.84 | 83.30 | 87.00 | 0.00 | - | 1 | 2 | 39.59% |
| NOW241220C00710000 | 2024-04-29 10:21AM EDT | 710.00 | 98.25 | 78.50 | 82.70 | 0.00 | - | 1 | 6 | 39.56% |
| NOW241220C00720000 | 2024-04-25 10:13AM EDT | 720.00 | 83.00 | 73.70 | 77.60 | 0.00 | - | 6 | 11 | 39.10% |
| NOW241220C00730000 | 2024-04-24 3:36PM EDT | 730.00 | 107.11 | 69.30 | 73.40 | 0.00 | - | - | 3 | 38.96% |
| NOW241220C00740000 | 2024-04-29 10:21AM EDT | 740.00 | 83.23 | 65.50 | 68.20 | 0.00 | - | 1 | 3 | 38.31% |
| NOW241220C00750000 | 2024-04-29 1:21PM EDT | 750.00 | 67.60 | 61.70 | 64.40 | -9.40 | -12.21% | 1 | 5 | 38.20% |
| NOW241220C00760000 | 2024-04-24 3:36PM EDT | 760.00 | 91.87 | 57.70 | 60.50 | 0.00 | - | 3 | 13 | 37.98% |
| NOW241220C00770000 | 2024-04-15 10:37AM EDT | 770.00 | 98.78 | 54.20 | 56.40 | 0.00 | - | 2 | 4 | 37.59% |
| NOW241220C00780000 | 2024-04-25 1:58PM EDT | 780.00 | 62.68 | 50.70 | 52.90 | 0.00 | - | 5 | 8 | 37.40% |
| NOW241220C00790000 | 2024-04-08 2:30PM EDT | 790.00 | 109.60 | 47.20 | 49.50 | 0.00 | - | 2 | 13 | 37.18% |
| NOW241220C00800000 | 2024-04-23 9:30AM EDT | 800.00 | 66.60 | 44.20 | 46.30 | 0.00 | - | 1 | 16 | 36.99% |
| NOW241220C00810000 | 2024-03-06 2:00PM EDT | 810.00 | 76.27 | 94.10 | 98.70 | 0.00 | - | 1 | 1 | 61.12% |
| NOW241220C00820000 | 2024-04-23 12:19PM EDT | 820.00 | 64.33 | 38.40 | 40.50 | 0.00 | - | - | 3 | 36.67% |
| NOW241220C00840000 | 2024-04-25 10:29AM EDT | 840.00 | 40.45 | 33.20 | 35.20 | 0.00 | - | 1 | 18 | 36.32% |
| NOW241220C00850000 | 2024-04-23 11:34AM EDT | 850.00 | 53.45 | 30.80 | 32.80 | 0.00 | - | 2 | 2 | 36.17% |
| NOW241220C00870000 | 2024-04-25 1:18PM EDT | 870.00 | 33.28 | 26.80 | 28.40 | 0.00 | - | - | 3 | 35.88% |
| NOW241220C00880000 | 2024-04-23 11:34AM EDT | 880.00 | 44.65 | 24.60 | 26.40 | 0.00 | - | - | 1 | 35.75% |
| NOW241220C00900000 | 2024-03-15 9:31AM EDT | 900.00 | 52.72 | 53.60 | 56.00 | 0.00 | - | 2 | 5 | 52.30% |
| NOW241220C00920000 | 2024-03-19 12:06PM EDT | 920.00 | 45.00 | 32.60 | 36.10 | 0.00 | - | 3 | 3 | 44.77% |
| NOW241220C00940000 | 2024-04-19 3:57PM EDT | 940.00 | 27.00 | 15.60 | 16.90 | 0.00 | - | 1 | 4 | 35.13% |
| NOW241220C00960000 | 2024-03-26 9:55AM EDT | 960.00 | 45.10 | 16.10 | 17.80 | 0.00 | - | 1 | 3 | 37.29% |
| NOW241220C01000000 | 2024-04-18 9:42AM EDT | 1,000.00 | 20.80 | 9.50 | 10.70 | 0.00 | - | 10 | 26 | 34.73% |
| NOW241220C01020000 | 2024-03-19 11:45AM EDT | 1,020.00 | 25.30 | 17.70 | 19.90 | 0.00 | - | 11 | 16 | 43.11% |
| NOW241220C01040000 | 2024-04-23 12:07PM EDT | 1,040.00 | 16.55 | 6.60 | 7.90 | 0.00 | - | 1 | 2 | 34.59% |
| NOW241220C01100000 | 2024-04-26 10:42AM EDT | 1,100.00 | 8.00 | 4.20 | 5.00 | 0.00 | - | 4 | 2 | 34.46% |
| NOW241220C01120000 | 2024-04-04 1:02PM EDT | 1,120.00 | 17.60 | 3.10 | 4.40 | 0.00 | - | 1 | 1 | 34.60% |
| NOW241220C01180000 | 2024-04-10 12:04PM EDT | 1,180.00 | 11.00 | 1.75 | 3.60 | 0.00 | - | - | 1 | 36.12% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW241220P00380000 | 2024-04-12 1:27PM EDT | 380.00 | 3.50 | 1.50 | 3.40 | 0.00 | - | 6 | 54 | 44.73% |
| NOW241220P00400000 | 2024-04-25 2:11PM EDT | 400.00 | 3.19 | 2.15 | 3.80 | 0.00 | - | 2 | 6 | 42.39% |
| NOW241220P00480000 | 2024-04-19 11:53AM EDT | 480.00 | 10.45 | 7.70 | 8.80 | 0.00 | - | 1 | 3 | 37.41% |
| NOW241220P00490000 | 2024-03-26 2:04PM EDT | 490.00 | 8.00 | 8.70 | 10.00 | 0.00 | - | 1 | 1 | 37.15% |
| NOW241220P00500000 | 2024-04-19 10:35AM EDT | 500.00 | 12.70 | 9.50 | 11.60 | 0.00 | - | 1 | 3 | 37.16% |
| NOW241220P00520000 | 2024-03-11 3:03PM EDT | 520.00 | 14.20 | 11.20 | 12.40 | 0.00 | - | 1 | 2 | 34.63% |
| NOW241220P00540000 | 2024-04-30 12:10PM EDT | 540.00 | 16.00 | 14.80 | 16.50 | +2.40 | +17.65% | 41 | 8 | 34.74% |
| NOW241220P00560000 | 2024-04-30 12:45PM EDT | 560.00 | 19.50 | 18.30 | 20.00 | -2.50 | -11.36% | 10 | 17 | 33.87% |
| NOW241220P00580000 | 2024-04-25 12:22PM EDT | 580.00 | 24.00 | 22.80 | 25.40 | 0.00 | - | - | 1 | 33.85% |
| NOW241220P00600000 | 2024-04-24 11:01AM EDT | 600.00 | 23.50 | 28.10 | 30.40 | 0.00 | - | 15 | 23 | 33.10% |
| NOW241220P00620000 | 2024-04-25 10:06AM EDT | 620.00 | 38.00 | 34.00 | 36.00 | 0.00 | - | - | 4 | 32.31% |
| NOW241220P00630000 | 2024-04-15 10:37AM EDT | 630.00 | 32.28 | 37.10 | 40.00 | 0.00 | - | - | 2 | 32.39% |
| NOW241220P00650000 | 2024-04-26 10:32AM EDT | 650.00 | 37.50 | 44.20 | 47.10 | 0.00 | - | 1 | 1 | 31.76% |
| NOW241220P00670000 | 2024-04-19 11:02AM EDT | 670.00 | 54.65 | 52.60 | 54.80 | 0.00 | - | 1 | 2 | 31.02% |
| NOW241220P00690000 | 2024-04-22 10:02AM EDT | 690.00 | 59.40 | 60.90 | 63.90 | 0.00 | - | 20 | 23 | 30.53% |
| NOW241220P00700000 | 2024-04-25 10:53AM EDT | 700.00 | 70.10 | 66.10 | 68.50 | 0.00 | - | 3 | 3 | 30.16% |
| NOW241220P00710000 | 2024-04-19 11:02AM EDT | 710.00 | 72.00 | 70.50 | 73.50 | 0.00 | - | 1 | 3 | 29.87% |
| NOW241220P00720000 | 2024-04-04 9:30AM EDT | 720.00 | 59.60 | 76.20 | 78.70 | 0.00 | - | 1 | 1 | 29.57% |
| NOW241220P00730000 | 2024-03-19 2:26PM EDT | 730.00 | 66.50 | 73.10 | 76.80 | 0.00 | - | 10 | 10 | 25.97% |
| NOW241220P00750000 | 2024-04-19 10:00AM EDT | 750.00 | 88.90 | 92.70 | 96.60 | 0.00 | - | 3 | 2 | 29.08% |
| NOW241220P00760000 | 2024-04-23 9:40AM EDT | 760.00 | 87.60 | 98.70 | 102.90 | 0.00 | - | 1 | 12 | 28.87% |
| NOW241220P00770000 | 2024-04-23 9:47AM EDT | 770.00 | 92.00 | 104.70 | 109.10 | 0.00 | - | 15 | 19 | 28.51% |
| NOW241220P00790000 | 2024-03-19 2:28PM EDT | 790.00 | 97.40 | 105.10 | 110.50 | 0.00 | - | 31 | 31 | 21.78% |
| NOW241220P00970000 | 2024-04-25 3:43PM EDT | 970.00 | 260.00 | 266.70 | 279.20 | 0.00 | - | - | 1 | 29.11% |
© 2024 Yahoo. All rights reserved.