ServiceNow, Inc. (NOW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW260116C00270000 | 2024-01-25 12:10PM EDT | 270.00 | 531.00 | 522.00 | 537.10 | 0.00 | - | 1 | 1 | 126.29% |
| NOW260116C00300000 | 2024-04-19 11:55AM EDT | 300.00 | 448.00 | 418.00 | 436.00 | 0.00 | - | 5 | 5 | 66.53% |
| NOW260116C00350000 | 2023-12-05 2:41PM EDT | 350.00 | 378.90 | 369.20 | 374.80 | 0.00 | - | - | 6 | 53.22% |
| NOW260116C00400000 | 2024-04-26 12:11PM EDT | 400.00 | 380.00 | 337.40 | 350.30 | 0.00 | - | 1 | 2 | 56.85% |
| NOW260116C00420000 | 2024-01-22 2:44PM EDT | 420.00 | 388.60 | 374.20 | 390.90 | 0.00 | - | 1 | 7 | 80.48% |
| NOW260116C00440000 | 2023-12-28 3:23PM EDT | 440.00 | 327.00 | 378.00 | 390.30 | 0.00 | - | - | 1 | 85.31% |
| NOW260116C00450000 | 2023-10-27 3:44PM EDT | 450.00 | 202.00 | 291.00 | 302.20 | 0.00 | - | 10 | 5 | 52.00% |
| NOW260116C00460000 | 2024-01-26 11:53AM EDT | 460.00 | 376.32 | 364.00 | 379.10 | 0.00 | - | 1 | 1 | 83.63% |
| NOW260116C00480000 | 2024-01-17 12:41PM EDT | 480.00 | 314.80 | 346.20 | 358.40 | 0.00 | - | 1 | 2 | 79.25% |
| NOW260116C00490000 | 2023-10-25 3:40PM EDT | 490.00 | 166.00 | 260.50 | 273.70 | 0.00 | - | 1 | 0 | 50.07% |
| NOW260116C00500000 | 2024-04-25 10:47AM EDT | 500.00 | 278.00 | 260.30 | 275.90 | 0.00 | - | 1 | 6 | 50.12% |
| NOW260116C00520000 | 2024-02-09 11:32AM EDT | 520.00 | 361.25 | 310.30 | 322.70 | 0.00 | - | 1 | 1 | 72.10% |
| NOW260116C00530000 | 2024-01-30 10:32AM EDT | 530.00 | 332.00 | 0.00 | 0.00 | 0.00 | - | 3 | 46 | 0.00% |
| NOW260116C00540000 | 2024-02-12 11:34AM EDT | 540.00 | 341.10 | 324.10 | 333.70 | 0.00 | - | 2 | 3 | 79.73% |
| NOW260116C00550000 | 2024-01-17 4:35PM EDT | 550.00 | 267.00 | 294.50 | 306.50 | 0.00 | - | 1 | 9 | 70.90% |
| NOW260116C00560000 | 2023-10-26 10:52AM EDT | 560.00 | 155.40 | 222.50 | 233.80 | 0.00 | - | 1 | 0 | 49.32% |
| NOW260116C00570000 | 2023-10-23 9:47AM EDT | 570.00 | 129.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NOW260116C00580000 | 2024-03-15 3:19PM EDT | 580.00 | 270.10 | 278.40 | 291.60 | 0.00 | - | 1 | 2 | 69.74% |
| NOW260116C00590000 | 2024-02-08 3:18PM EDT | 590.00 | 300.24 | 262.20 | 275.80 | 0.00 | - | 1 | 3 | 65.69% |
| NOW260116C00600000 | 2024-04-19 11:17AM EDT | 600.00 | 228.48 | 200.30 | 209.80 | 0.00 | - | 1 | 22 | 47.80% |
| NOW260116C00610000 | 2024-01-04 3:11PM EDT | 610.00 | 189.35 | 266.50 | 277.20 | 0.00 | - | 5 | 5 | 69.23% |
| NOW260116C00620000 | 2024-04-25 11:52AM EDT | 620.00 | 204.60 | 188.00 | 198.30 | 0.00 | - | 1 | 7 | 47.06% |
| NOW260116C00630000 | 2024-04-25 9:48AM EDT | 630.00 | 195.22 | 182.90 | 193.50 | 0.00 | - | - | 1 | 46.95% |
| NOW260116C00640000 | 2024-04-01 9:41AM EDT | 640.00 | 248.00 | 177.90 | 186.60 | 0.00 | - | 1 | 20 | 46.18% |
| NOW260116C00650000 | 2024-04-26 1:46PM EDT | 650.00 | 198.60 | 172.30 | 181.90 | 0.00 | - | 2 | 18 | 46.05% |
| NOW260116C00660000 | 2024-04-25 10:13AM EDT | 660.00 | 183.00 | 167.20 | 176.10 | 0.00 | - | 1 | 11 | 45.57% |
| NOW260116C00670000 | 2024-01-25 3:31PM EDT | 670.00 | 215.40 | 223.80 | 232.00 | 0.00 | - | 1 | 21 | 62.29% |
| NOW260116C00680000 | 2024-02-22 4:35PM EDT | 680.00 | 222.17 | 223.20 | 235.00 | 0.00 | - | 6 | 12 | 63.73% |
| NOW260116C00690000 | 2024-02-22 4:35PM EDT | 690.00 | 215.80 | 216.20 | 228.20 | 0.00 | - | 3 | 14 | 62.69% |
| NOW260116C00700000 | 2024-04-30 3:47PM EDT | 700.00 | 150.00 | 147.90 | 156.40 | -15.70 | -9.25% | 4 | 30 | 44.45% |
| NOW260116C00710000 | 2024-01-23 4:40PM EDT | 710.00 | 192.00 | 199.90 | 210.00 | 0.00 | - | 2 | 4 | 59.58% |
| NOW260116C00720000 | 2024-04-29 11:16AM EDT | 720.00 | 163.30 | 138.40 | 146.50 | 0.00 | - | 1 | 19 | 43.75% |
| NOW260116C00730000 | 2024-04-30 1:05PM EDT | 730.00 | 140.00 | 134.10 | 142.30 | -9.80 | -6.54% | 4 | 26 | 43.57% |
| NOW260116C00740000 | 2024-04-30 12:03PM EDT | 740.00 | 138.00 | 129.80 | 138.10 | -34.00 | -19.77% | 16 | 17 | 43.37% |
| NOW260116C00750000 | 2024-04-30 1:11PM EDT | 750.00 | 131.10 | 124.70 | 134.00 | -13.90 | -9.59% | 9 | 59 | 43.18% |
| NOW260116C00760000 | 2024-04-30 11:56AM EDT | 760.00 | 130.20 | 121.20 | 130.00 | -10.80 | -7.66% | 5 | 112 | 42.99% |
| NOW260116C00780000 | 2024-04-30 3:36PM EDT | 780.00 | 118.55 | 113.40 | 121.70 | -5.45 | -4.40% | 2 | 46 | 42.47% |
| NOW260116C00800000 | 2024-04-30 9:38AM EDT | 800.00 | 122.84 | 106.10 | 114.60 | -0.17 | -0.14% | 8 | 68 | 42.19% |
| NOW260116C00820000 | 2024-04-22 3:51PM EDT | 820.00 | 125.39 | 99.30 | 106.50 | 0.00 | - | 1 | 33 | 41.54% |
| NOW260116C00840000 | 2024-04-25 2:53PM EDT | 840.00 | 106.50 | 92.40 | 100.00 | 0.00 | - | 2 | 19 | 41.26% |
| NOW260116C00860000 | 2024-04-19 3:58PM EDT | 860.00 | 108.90 | 85.60 | 93.80 | 0.00 | - | 1 | 23 | 40.97% |
| NOW260116C00880000 | 2024-04-25 10:44AM EDT | 880.00 | 91.82 | 79.90 | 87.60 | 0.00 | - | 1 | 36 | 40.61% |
| NOW260116C00900000 | 2024-04-26 12:11PM EDT | 900.00 | 97.00 | 74.50 | 81.70 | 0.00 | - | 1 | 40 | 40.25% |
| NOW260116C00920000 | 2024-02-28 11:30AM EDT | 920.00 | 105.50 | 106.00 | 115.90 | 0.00 | - | 1 | 22 | 51.06% |
| NOW260116C00940000 | 2024-04-25 12:18PM EDT | 940.00 | 76.20 | 63.80 | 71.00 | 0.00 | - | 3 | 48 | 39.60% |
| NOW260116C00960000 | 2024-04-30 3:54PM EDT | 960.00 | 61.80 | 59.30 | 66.00 | -12.14 | -16.42% | 2 | 58 | 39.27% |
| NOW260116C00980000 | 2024-03-08 12:07PM EDT | 980.00 | 95.50 | 101.40 | 109.60 | 0.00 | - | 20 | 31 | 51.69% |
| NOW260116C01000000 | 2024-04-30 11:13AM EDT | 1,000.00 | 57.40 | 53.80 | 57.80 | -13.50 | -19.04% | 100 | 112 | 38.92% |
| NOW260116C01020000 | 2024-04-24 12:05PM EDT | 1,020.00 | 71.23 | 47.00 | 53.90 | 0.00 | - | 34 | 34 | 38.70% |
| NOW260116C01040000 | 2024-04-24 3:43PM EDT | 1,040.00 | 69.34 | 43.20 | 50.50 | 0.00 | - | 15 | 16 | 38.58% |
| NOW260116C01060000 | 2024-04-24 12:23PM EDT | 1,060.00 | 62.63 | 39.80 | 46.50 | 0.00 | - | 39 | 47 | 38.19% |
| NOW260116C01080000 | 2024-04-24 12:13PM EDT | 1,080.00 | 58.75 | 37.00 | 43.50 | 0.00 | - | 20 | 12 | 38.07% |
| NOW260116C01100000 | 2024-04-30 3:52PM EDT | 1,100.00 | 32.90 | 34.40 | 40.00 | -23.00 | -41.14% | 1 | 60 | 37.72% |
| NOW260116C01120000 | 2024-04-24 11:32AM EDT | 1,120.00 | 52.30 | 31.70 | 37.50 | 0.00 | - | 1 | 7 | 37.65% |
| NOW260116C01140000 | 2024-04-24 11:32AM EDT | 1,140.00 | 49.10 | 29.30 | 35.20 | 0.00 | - | 1 | 17 | 37.60% |
| NOW260116C01160000 | 2024-04-24 2:32PM EDT | 1,160.00 | 46.50 | 26.80 | 32.90 | 0.00 | - | 1 | 2 | 37.49% |
| NOW260116C01180000 | 2024-04-30 11:13AM EDT | 1,180.00 | 29.40 | 24.90 | 30.30 | -3.60 | -10.91% | 24 | 108 | 37.22% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW260116P00270000 | 2024-04-25 12:20PM EDT | 270.00 | 4.00 | 2.45 | 5.00 | -0.50 | -11.11% | 1 | 58 | 43.70% |
| NOW260116P00280000 | 2024-04-24 9:47AM EDT | 280.00 | 4.60 | 2.25 | 5.70 | 0.00 | - | 1 | 5 | 43.35% |
| NOW260116P00290000 | 2024-04-19 3:52PM EDT | 290.00 | 8.00 | 2.30 | 8.60 | 0.00 | - | 1 | 2 | 45.92% |
| NOW260116P00300000 | 2024-04-19 12:36PM EDT | 300.00 | 8.50 | 4.00 | 6.00 | 0.00 | - | 80 | 125 | 40.85% |
| NOW260116P00310000 | 2024-04-26 1:47PM EDT | 310.00 | 7.00 | 2.80 | 7.50 | 0.00 | - | 1 | 4 | 41.46% |
| NOW260116P00320000 | 2024-04-19 3:59PM EDT | 320.00 | 10.00 | 3.20 | 9.00 | 0.00 | - | 1 | 8 | 41.82% |
| NOW260116P00330000 | 2024-04-15 12:38PM EDT | 330.00 | 8.50 | 3.70 | 10.40 | 0.00 | - | 1 | 22 | 41.89% |
| NOW260116P00340000 | 2024-04-15 3:07PM EDT | 340.00 | 9.50 | 4.50 | 11.00 | 0.00 | - | 1 | 14 | 41.05% |
| NOW260116P00350000 | 2024-04-25 9:54AM EDT | 350.00 | 10.90 | 5.50 | 12.00 | 0.00 | - | 1 | 13 | 40.58% |
| NOW260116P00360000 | 2023-09-29 12:23PM EDT | 360.00 | 28.75 | 29.30 | 31.40 | 0.00 | - | 1 | 1 | 52.61% |
| NOW260116P00370000 | 2024-01-25 11:07AM EDT | 370.00 | 11.00 | 7.70 | 13.30 | 0.00 | - | 1 | 0 | 38.93% |
| NOW260116P00380000 | 2024-04-25 12:30PM EDT | 380.00 | 13.70 | 11.60 | 15.10 | 0.00 | - | 9 | 11 | 39.00% |
| NOW260116P00390000 | 2024-03-20 12:28PM EDT | 390.00 | 13.85 | 13.60 | 18.90 | 0.00 | - | 1 | 26 | 40.37% |
| NOW260116P00400000 | 2024-04-19 11:18AM EDT | 400.00 | 18.45 | 13.90 | 17.40 | 0.00 | - | 1 | 34 | 37.95% |
| NOW260116P00410000 | 2024-03-19 9:30AM EDT | 410.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 6.25% |
| NOW260116P00420000 | 2023-12-21 1:00PM EDT | 420.00 | 22.30 | 17.90 | 20.30 | 0.00 | - | 1 | 6 | 37.16% |
| NOW260116P00430000 | 2024-04-25 10:00AM EDT | 430.00 | 21.43 | 17.90 | 21.90 | 0.00 | - | 1 | 110 | 36.79% |
| NOW260116P00440000 | 2024-04-10 11:10AM EDT | 440.00 | 20.00 | 19.40 | 23.90 | 0.00 | - | 3 | 7 | 36.60% |
| NOW260116P00450000 | 2024-04-25 9:47AM EDT | 450.00 | 23.30 | 21.00 | 25.50 | 0.00 | - | 2 | 6 | 36.14% |
| NOW260116P00460000 | 2024-04-29 3:55PM EDT | 460.00 | 22.90 | 23.00 | 26.90 | 0.00 | - | 1 | 3 | 35.54% |
| NOW260116P00470000 | 2024-03-14 9:30AM EDT | 470.00 | 25.00 | 24.20 | 26.50 | 0.00 | - | 2 | 4 | 34.03% |
| NOW260116P00480000 | 2024-03-22 3:09PM EDT | 480.00 | 25.80 | 29.40 | 36.00 | 0.00 | - | 1 | 15 | 37.21% |
| NOW260116P00490000 | 2024-04-15 1:20PM EDT | 490.00 | 29.90 | 29.00 | 33.60 | 0.00 | - | 1 | 26 | 34.77% |
| NOW260116P00500000 | 2024-04-30 2:44PM EDT | 500.00 | 32.60 | 29.50 | 32.90 | +2.60 | +8.67% | 29 | 120 | 33.13% |
| NOW260116P00510000 | 2024-04-26 10:07AM EDT | 510.00 | 33.70 | 33.40 | 38.10 | 0.00 | - | 4 | 34 | 34.04% |
| NOW260116P00520000 | 2024-04-30 11:19AM EDT | 520.00 | 37.01 | 35.90 | 40.70 | -3.99 | -9.73% | 2 | 17 | 33.77% |
| NOW260116P00530000 | 2024-04-25 11:19AM EDT | 530.00 | 42.60 | 37.10 | 43.30 | 0.00 | - | 2 | 108 | 33.45% |
| NOW260116P00540000 | 2024-04-25 11:13AM EDT | 540.00 | 45.50 | 41.00 | 46.70 | 0.00 | - | 1 | 7 | 33.39% |
| NOW260116P00550000 | 2024-04-25 11:13AM EDT | 550.00 | 48.30 | 43.90 | 49.20 | 0.00 | - | 1 | 29 | 32.95% |
| NOW260116P00560000 | 2024-04-25 11:12AM EDT | 560.00 | 51.10 | 46.40 | 52.10 | 0.00 | - | 1 | 13 | 32.63% |
| NOW260116P00570000 | 2024-04-25 11:12AM EDT | 570.00 | 54.10 | 49.40 | 55.10 | 0.00 | - | 1 | 7 | 32.30% |
| NOW260116P00580000 | 2024-04-25 11:12AM EDT | 580.00 | 57.30 | 52.60 | 58.70 | 0.00 | - | 1 | 38 | 32.13% |
| NOW260116P00590000 | 2024-04-29 9:49AM EDT | 590.00 | 57.00 | 55.90 | 61.90 | 0.00 | - | 8 | 16 | 31.79% |
| NOW260116P00600000 | 2024-04-25 11:12AM EDT | 600.00 | 61.00 | 59.40 | 65.30 | -2.90 | -4.54% | 1 | 75 | 31.48% |
| NOW260116P00610000 | 2024-04-26 3:44PM EDT | 610.00 | 61.00 | 62.90 | 69.00 | 0.00 | - | 1 | 1 | 31.23% |
| NOW260116P00620000 | 2024-01-22 11:38AM EDT | 620.00 | 61.00 | 59.70 | 65.40 | 0.00 | - | 11 | 17 | 28.67% |
| NOW260116P00630000 | 2024-04-24 1:22PM EDT | 630.00 | 65.60 | 70.10 | 77.00 | 0.00 | - | 2 | 15 | 30.79% |
| NOW260116P00640000 | 2024-04-19 9:30AM EDT | 640.00 | 75.00 | 75.00 | 79.90 | 0.00 | - | 1 | 5 | 30.18% |
| NOW260116P00650000 | 2024-04-29 3:20PM EDT | 650.00 | 75.00 | 78.70 | 83.80 | 0.00 | - | 1 | 116 | 29.84% |
| NOW260116P00660000 | 2024-02-07 2:12PM EDT | 660.00 | 62.70 | 73.90 | 80.00 | 0.00 | - | 11 | 13 | 27.23% |
| NOW260116P00670000 | 2024-04-24 1:51PM EDT | 670.00 | 79.40 | 87.00 | 93.70 | 0.00 | - | 2 | 12 | 29.65% |
| NOW260116P00680000 | 2024-04-15 2:08PM EDT | 680.00 | 87.60 | 91.20 | 97.90 | 0.00 | - | 1 | 40 | 29.28% |
| NOW260116P00690000 | 2024-04-24 1:53PM EDT | 690.00 | 86.90 | 95.30 | 103.00 | 0.00 | - | 2 | 117 | 29.13% |
| NOW260116P00700000 | 2024-04-30 12:33PM EDT | 700.00 | 102.05 | 100.40 | 107.20 | -3.45 | -3.27% | 1 | 228 | 28.69% |
| NOW260116P00710000 | 2024-04-24 12:58PM EDT | 710.00 | 97.30 | 105.60 | 112.50 | 0.00 | - | 1 | 19 | 28.52% |
| NOW260116P00720000 | 2024-04-15 10:37AM EDT | 720.00 | 100.00 | 109.10 | 119.00 | 0.00 | - | 15 | 28 | 28.64% |
| NOW260116P00730000 | 2024-04-26 3:32PM EDT | 730.00 | 109.60 | 114.40 | 123.50 | 0.00 | - | 2 | 10 | 28.17% |
| NOW260116P00740000 | 2024-04-03 9:31AM EDT | 740.00 | 111.00 | 120.70 | 128.30 | 0.00 | - | 1 | 23 | 27.75% |
| NOW260116P00750000 | 2024-04-05 12:34PM EDT | 750.00 | 106.45 | 125.00 | 134.70 | 0.00 | - | 1 | 18 | 27.73% |
| NOW260116P00760000 | 2024-04-11 2:14PM EDT | 760.00 | 113.30 | 132.00 | 139.80 | 0.00 | - | 1 | 8 | 27.31% |
| NOW260116P00780000 | 2024-04-15 2:01PM EDT | 780.00 | 134.42 | 143.20 | 152.40 | 0.00 | - | 20 | 21 | 27.02% |
| NOW260116P00800000 | 2024-04-25 11:44AM EDT | 800.00 | 158.27 | 155.30 | 163.40 | 0.00 | - | 31 | 13 | 26.13% |
| NOW260116P00820000 | 2024-04-15 12:54PM EDT | 820.00 | 154.37 | 168.60 | 176.60 | 0.00 | - | 2 | 9 | 25.70% |
| NOW260116P00840000 | 2024-03-14 1:49PM EDT | 840.00 | 151.10 | 155.00 | 161.70 | 0.00 | - | 3 | 4 | 15.84% |
| NOW260116P00860000 | 2024-03-12 3:41PM EDT | 860.00 | 156.10 | 164.30 | 172.90 | 0.00 | - | 2 | 4 | 12.96% |
| NOW260116P00880000 | 2023-12-07 2:28PM EDT | 880.00 | 219.20 | 221.00 | 235.80 | 0.00 | - | 2 | 1 | 29.55% |
| NOW260116P00900000 | 2024-02-27 1:58PM EDT | 900.00 | 191.49 | 189.20 | 197.80 | 0.00 | - | 10 | 6 | 0.00% |
| NOW260116P00920000 | 2024-02-13 10:30AM EDT | 920.00 | 222.10 | 191.40 | 204.90 | 0.00 | - | - | 1 | 0.00% |
| NOW260116P00980000 | 2024-01-31 10:45AM EDT | 980.00 | 239.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW260116P01060000 | 2024-02-09 3:55PM EDT | 1,060.00 | 266.43 | 310.20 | 323.50 | 0.00 | - | 1 | 0 | 0.00% |
| NOW260116P01140000 | 2024-02-09 3:54PM EDT | 1,140.00 | 331.90 | 379.50 | 394.60 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.