ServiceNow, Inc. (NOW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW250620C00400000 | 2024-03-19 10:10AM EDT | 400.00 | 382.00 | 360.10 | 371.50 | 0.00 | - | 1 | 2 | 68.22% |
| NOW250620C00530000 | 2024-04-18 11:18AM EDT | 530.00 | 268.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NOW250620C00550000 | 2024-02-05 11:18AM EDT | 550.00 | 283.90 | 252.00 | 262.10 | 0.00 | - | 1 | 13 | 59.18% |
| NOW250620C00560000 | 2024-02-12 4:33PM EDT | 560.00 | 289.42 | 275.30 | 289.70 | 0.00 | - | - | 1 | 72.11% |
| NOW250620C00590000 | 2024-04-05 12:55PM EDT | 590.00 | 266.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NOW250620C00600000 | 2024-04-25 10:53AM EDT | 600.00 | 182.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW250620C00610000 | 2024-04-15 10:21AM EDT | 610.00 | 238.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NOW250620C00650000 | 2024-04-04 1:33PM EDT | 650.00 | 220.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NOW250620C00660000 | 2024-01-31 2:42PM EDT | 660.00 | 202.97 | 204.50 | 211.70 | 0.00 | - | - | 1 | 60.79% |
| NOW250620C00670000 | 2024-04-25 9:55AM EDT | 670.00 | 139.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NOW250620C00680000 | 2024-04-25 9:55AM EDT | 680.00 | 133.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW250620C00690000 | 2024-04-25 9:52AM EDT | 690.00 | 128.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW250620C00700000 | 2024-04-25 10:47AM EDT | 700.00 | 128.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NOW250620C00710000 | 2024-04-25 1:28PM EDT | 710.00 | 128.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NOW250620C00720000 | 2024-04-25 1:48PM EDT | 720.00 | 126.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NOW250620C00730000 | 2024-04-26 10:13AM EDT | 730.00 | 130.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| NOW250620C00740000 | 2024-04-15 1:39PM EDT | 740.00 | 140.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| NOW250620C00750000 | 2024-04-24 3:53PM EDT | 750.00 | 133.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NOW250620C00760000 | 2024-04-25 3:38PM EDT | 760.00 | 105.85 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| NOW250620C00770000 | 2024-04-25 11:27AM EDT | 770.00 | 98.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NOW250620C00780000 | 2024-04-19 11:17AM EDT | 780.00 | 105.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NOW250620C00790000 | 2024-04-25 9:33AM EDT | 790.00 | 90.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NOW250620C00800000 | 2024-04-25 2:03PM EDT | 800.00 | 91.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NOW250620C00810000 | 2024-04-25 10:31AM EDT | 810.00 | 82.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NOW250620C00820000 | 2024-04-04 10:28AM EDT | 820.00 | 128.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NOW250620C00830000 | 2024-04-25 10:44AM EDT | 830.00 | 76.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NOW250620C00840000 | 2024-04-22 12:49PM EDT | 840.00 | 81.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NOW250620C00850000 | 2024-03-01 4:51PM EDT | 850.00 | 109.00 | 102.80 | 108.00 | 0.00 | - | 1 | 5 | 49.78% |
| NOW250620C00860000 | 2024-02-26 12:59PM EDT | 860.00 | 113.27 | 95.50 | 99.70 | 0.00 | - | 1 | 48 | 47.98% |
| NOW250620C00870000 | 2024-02-28 1:51PM EDT | 870.00 | 95.00 | 94.60 | 98.60 | 0.00 | - | 11 | 17 | 48.50% |
| NOW250620C00880000 | 2024-04-23 12:49PM EDT | 880.00 | 81.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| NOW250620C00890000 | 2024-02-28 1:16PM EDT | 890.00 | 88.20 | 87.80 | 91.40 | 0.00 | - | 1 | 4 | 47.85% |
| NOW250620C00900000 | 2024-04-29 1:20PM EDT | 900.00 | 59.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NOW250620C00910000 | 2024-02-29 1:42PM EDT | 910.00 | 84.50 | 81.00 | 84.70 | 0.00 | - | 2 | 8 | 47.25% |
| NOW250620C00920000 | 2024-02-12 11:18AM EDT | 920.00 | 97.60 | 91.50 | 97.90 | 0.00 | - | 4 | 4 | 51.35% |
| NOW250620C00930000 | 2024-04-23 12:21PM EDT | 930.00 | 68.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NOW250620C00940000 | 2024-03-15 9:39AM EDT | 940.00 | 71.00 | 75.60 | 78.80 | 0.00 | - | 3 | 5 | 47.57% |
| NOW250620C00950000 | 2024-03-07 11:29AM EDT | 950.00 | 64.95 | 79.10 | 84.00 | 0.00 | - | 1 | 2 | 50.05% |
| NOW250620C00970000 | 2024-04-26 10:23AM EDT | 970.00 | 49.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NOW250620C00980000 | 2024-04-24 11:41AM EDT | 980.00 | 52.99 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NOW250620C00990000 | 2024-02-27 2:14PM EDT | 990.00 | 60.00 | 58.60 | 62.10 | 0.00 | - | 1 | 0 | 45.29% |
| NOW250620C01000000 | 2024-04-24 11:28AM EDT | 1,000.00 | 48.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NOW250620C01010000 | 2024-04-24 11:57AM EDT | 1,010.00 | 46.96 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NOW250620C01030000 | 2024-04-19 1:45PM EDT | 1,030.00 | 37.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NOW250620C01050000 | 2024-04-19 11:19AM EDT | 1,050.00 | 34.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NOW250620C01060000 | 2024-04-24 12:05PM EDT | 1,060.00 | 37.57 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| NOW250620C01070000 | 2024-04-24 3:43PM EDT | 1,070.00 | 37.57 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| NOW250620C01080000 | 2024-04-24 12:23PM EDT | 1,080.00 | 34.48 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| NOW250620C01090000 | 2024-04-24 11:58AM EDT | 1,090.00 | 33.28 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| NOW250620C01100000 | 2024-04-26 10:07AM EDT | 1,100.00 | 24.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NOW250620C01110000 | 2024-04-24 12:13PM EDT | 1,110.00 | 30.56 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| NOW250620C01120000 | 2024-04-05 3:44PM EDT | 1,120.00 | 42.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| NOW250620C01140000 | 2024-02-23 2:31PM EDT | 1,140.00 | 34.35 | 34.40 | 39.90 | 0.00 | - | 1 | 385 | 45.34% |
| NOW250620C01160000 | 2024-04-16 12:00PM EDT | 1,160.00 | 25.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NOW250620C01180000 | 2024-04-19 11:20AM EDT | 1,180.00 | 20.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW250620P00380000 | 2024-04-25 3:32PM EDT | 380.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NOW250620P00390000 | 2024-04-19 2:34PM EDT | 390.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NOW250620P00400000 | 2024-04-19 9:30AM EDT | 400.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NOW250620P00410000 | 2024-04-25 2:04PM EDT | 410.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NOW250620P00420000 | 2024-04-24 11:03AM EDT | 420.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
| NOW250620P00430000 | 2024-04-19 11:18AM EDT | 430.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NOW250620P00440000 | 2024-03-14 11:27AM EDT | 440.00 | 12.40 | 12.60 | 14.30 | 0.00 | - | 1 | 1 | 39.79% |
| NOW250620P00450000 | 2024-01-29 3:45PM EDT | 450.00 | 11.95 | 12.50 | 15.50 | 0.00 | - | 1 | 1 | 39.33% |
| NOW250620P00460000 | 2024-02-02 2:49PM EDT | 460.00 | 12.80 | 13.20 | 15.10 | 0.00 | - | 28 | 28 | 37.61% |
| NOW250620P00470000 | 2024-04-24 10:53AM EDT | 470.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NOW250620P00480000 | 2024-04-25 1:29PM EDT | 480.00 | 19.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NOW250620P00500000 | 2024-04-19 10:01AM EDT | 500.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NOW250620P00510000 | 2024-04-26 9:30AM EDT | 510.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NOW250620P00520000 | 2024-04-23 12:16PM EDT | 520.00 | 26.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NOW250620P00530000 | 2024-03-08 12:31PM EDT | 530.00 | 27.60 | 22.80 | 28.90 | 0.00 | - | 31 | 30 | 36.35% |
| NOW250620P00540000 | 2024-04-23 9:59AM EDT | 540.00 | 27.70 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| NOW250620P00550000 | 2024-03-05 4:15PM EDT | 550.00 | 33.00 | 29.30 | 33.80 | 0.00 | - | 1 | 5 | 35.90% |
| NOW250620P00560000 | 2024-04-24 9:39AM EDT | 560.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NOW250620P00570000 | 2024-02-02 2:49PM EDT | 570.00 | 29.00 | 29.40 | 32.50 | 0.00 | - | 65 | 64 | 32.37% |
| NOW250620P00580000 | 2024-01-31 1:19PM EDT | 580.00 | 32.60 | 31.80 | 34.60 | 0.00 | - | 1 | 2 | 31.90% |
| NOW250620P00590000 | 2024-04-22 12:36PM EDT | 590.00 | 46.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NOW250620P00600000 | 2024-04-24 11:51AM EDT | 600.00 | 41.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NOW250620P00610000 | 2024-04-15 10:39AM EDT | 610.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 3.13% |
| NOW250620P00620000 | 2024-04-25 1:29PM EDT | 620.00 | 53.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NOW250620P00630000 | 2024-04-23 3:59PM EDT | 630.00 | 52.28 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| NOW250620P00640000 | 2024-01-31 12:37PM EDT | 640.00 | 48.20 | 46.70 | 50.70 | 0.00 | - | 1 | 2 | 29.53% |
| NOW250620P00650000 | 2024-04-24 1:19PM EDT | 650.00 | 55.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| NOW250620P00660000 | 2024-04-25 11:32AM EDT | 660.00 | 69.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NOW250620P00670000 | 2024-04-29 10:04AM EDT | 670.00 | 67.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NOW250620P00680000 | 2024-04-25 9:46AM EDT | 680.00 | 79.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NOW250620P00690000 | 2024-04-24 11:00AM EDT | 690.00 | 70.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| NOW250620P00700000 | 2024-04-25 1:12PM EDT | 700.00 | 85.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| NOW250620P00710000 | 2024-04-25 1:28PM EDT | 710.00 | 90.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| NOW250620P00720000 | 2024-04-25 11:44AM EDT | 720.00 | 98.42 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.05% |
| NOW250620P00730000 | 2024-04-19 10:27AM EDT | 730.00 | 102.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NOW250620P00740000 | 2024-02-28 11:00AM EDT | 740.00 | 88.12 | 86.50 | 92.50 | 0.00 | - | 1 | 32 | 26.67% |
| NOW250620P00750000 | 2024-03-15 10:45AM EDT | 750.00 | 102.40 | 89.90 | 97.90 | 0.00 | - | 44 | 99 | 26.47% |
| NOW250620P00760000 | 2024-04-23 10:24AM EDT | 760.00 | 105.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NOW250620P00770000 | 2024-04-16 11:43AM EDT | 770.00 | 116.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NOW250620P00780000 | 2024-04-16 11:48AM EDT | 780.00 | 119.11 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| NOW250620P00790000 | 2024-04-25 9:33AM EDT | 790.00 | 135.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NOW250620P00800000 | 2024-04-15 1:24PM EDT | 800.00 | 127.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW250620P00810000 | 2024-04-05 12:00PM EDT | 810.00 | 115.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NOW250620P00820000 | 2024-04-05 2:22PM EDT | 820.00 | 124.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NOW250620P00830000 | 2024-04-09 3:10PM EDT | 830.00 | 132.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW250620P00840000 | 2024-02-28 4:44PM EDT | 840.00 | 141.00 | 137.80 | 148.00 | 0.00 | - | 7 | 18 | 22.32% |
| NOW250620P00850000 | 2024-04-04 2:29PM EDT | 850.00 | 144.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NOW250620P00860000 | 2024-02-09 12:52PM EDT | 860.00 | 125.80 | 155.50 | 164.00 | 0.00 | - | - | 2 | 22.39% |
| NOW250620P00870000 | 2024-04-04 11:49AM EDT | 870.00 | 151.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW250620P00880000 | 2024-02-16 2:59PM EDT | 880.00 | 156.90 | 171.00 | 185.50 | 0.00 | - | 1 | 1 | 24.50% |
| NOW250620P00890000 | 2024-04-04 10:23AM EDT | 890.00 | 163.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW250620P00900000 | 2024-03-26 2:37PM EDT | 900.00 | 168.15 | 199.40 | 209.50 | 0.00 | - | 5 | 5 | 27.53% |
| NOW250620P00910000 | 2024-02-14 2:47PM EDT | 910.00 | 167.40 | 192.00 | 206.80 | 0.00 | - | 2 | 3 | 22.89% |
| NOW250620P00940000 | 2024-02-14 4:28PM EDT | 940.00 | 186.50 | 217.30 | 227.20 | 0.00 | - | 1 | 1 | 19.62% |
| NOW250620P01000000 | 2024-04-16 1:34PM EDT | 1,000.00 | 275.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW250620P01080000 | 2024-02-09 3:54PM EDT | 1,080.00 | 274.70 | 322.00 | 335.20 | 0.00 | - | 1 | 0 | 0.00% |
| NOW250620P01110000 | 2024-04-17 2:10PM EDT | 1,110.00 | 374.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NOW250620P01120000 | 2024-04-29 10:34AM EDT | 1,120.00 | 396.89 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.