ServiceNow, Inc. (NOW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW261218C00400000 | 2024-06-25 10:19AM EDT | 400.00 | 409.02 | 408.00 | 423.50 | 0.00 | - | 1 | 1 | 54.96% |
| NOW261218C00450000 | 2024-06-07 1:34PM EDT | 450.00 | 338.14 | 370.00 | 387.90 | 0.00 | - | 1 | 2 | 52.35% |
| NOW261218C00500000 | 2024-05-31 10:34AM EDT | 500.00 | 252.95 | 334.20 | 353.90 | 0.00 | - | 1 | 4 | 50.14% |
| NOW261218C00520000 | 2024-06-04 11:53AM EDT | 520.00 | 256.05 | 322.30 | 340.00 | 0.00 | - | 1 | 1 | 52.21% |
| NOW261218C00560000 | 2024-06-05 2:13PM EDT | 560.00 | 262.26 | 294.00 | 314.00 | 0.00 | - | - | 1 | 50.48% |
| NOW261218C00580000 | 2024-06-12 12:32PM EDT | 580.00 | 267.40 | 282.30 | 299.90 | 0.00 | - | - | 1 | 49.26% |
| NOW261218C00600000 | 2024-06-04 3:19PM EDT | 600.00 | 214.20 | 270.20 | 288.00 | 0.00 | - | 2 | 2 | 48.60% |
| NOW261218C00640000 | 2024-06-10 3:19PM EDT | 640.00 | 222.16 | 246.40 | 265.30 | 0.00 | - | 1 | 1 | 47.42% |
| NOW261218C00660000 | 2024-06-25 9:33AM EDT | 660.00 | 237.00 | 236.00 | 250.40 | 0.00 | - | 1 | 2 | 45.88% |
| NOW261218C00680000 | 2024-06-17 9:49AM EDT | 680.00 | 208.92 | 224.20 | 243.90 | 0.00 | - | 1 | 2 | 46.35% |
| NOW261218C00700000 | 2024-06-11 1:49PM EDT | 700.00 | 195.00 | 214.10 | 232.00 | 0.00 | - | 3 | 11 | 45.45% |
| NOW261218C00720000 | 2024-06-21 3:53PM EDT | 720.00 | 207.50 | 204.20 | 222.00 | 0.00 | - | 1 | 3 | 44.96% |
| NOW261218C00740000 | 2024-06-25 1:30PM EDT | 740.00 | 200.00 | 196.20 | 210.70 | 0.00 | - | 2 | 3 | 44.12% |
| NOW261218C00760000 | 2024-05-30 9:54AM EDT | 760.00 | 143.12 | 186.60 | 201.00 | 0.00 | - | 1 | 1 | 43.59% |
| NOW261218C00780000 | 2024-05-30 3:16PM EDT | 780.00 | 124.00 | 177.10 | 192.00 | 0.00 | - | 3 | 6 | 43.17% |
| NOW261218C00800000 | 2024-05-31 9:44AM EDT | 800.00 | 120.00 | 168.10 | 182.90 | 0.00 | - | 1 | 1 | 42.68% |
| NOW261218C00860000 | 2024-06-14 11:35AM EDT | 860.00 | 136.10 | 144.90 | 159.00 | 0.00 | - | - | 1 | 41.64% |
| NOW261218C00920000 | 2024-06-12 3:53PM EDT | 920.00 | 115.75 | 122.00 | 136.70 | 0.00 | - | - | 8 | 40.50% |
| NOW261218C00960000 | 2024-05-30 1:46PM EDT | 960.00 | 75.00 | 109.10 | 124.00 | 0.00 | - | 2 | 2 | 39.96% |
| NOW261218C01000000 | 2024-06-05 9:31AM EDT | 1,000.00 | 79.00 | 100.00 | 110.00 | 0.00 | - | 1 | 3 | 38.97% |
| NOW261218C01120000 | 2024-06-03 9:57AM EDT | 1,120.00 | 47.00 | 71.00 | 80.00 | 0.00 | - | 15 | 50 | 37.50% |
| NOW261218C01140000 | 2024-06-21 10:24AM EDT | 1,140.00 | 67.60 | 67.00 | 76.00 | 0.00 | - | 21 | 30 | 37.33% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW261218P00330000 | 2024-06-20 12:48PM EDT | 330.00 | 10.60 | 8.50 | 16.00 | 0.00 | - | 1 | 2 | 41.95% |
| NOW261218P00370000 | 2024-06-18 12:56PM EDT | 370.00 | 16.00 | 9.00 | 19.00 | 0.00 | - | 1 | 5 | 38.93% |
| NOW261218P00390000 | 2024-05-30 10:01AM EDT | 390.00 | 21.75 | 12.50 | 21.90 | 0.00 | - | 1 | 2 | 38.23% |
| NOW261218P00400000 | 2024-05-30 2:13PM EDT | 400.00 | 24.50 | 13.10 | 22.60 | 0.00 | - | 1 | 1 | 37.43% |
| NOW261218P00420000 | 2024-06-03 1:32PM EDT | 420.00 | 29.50 | 16.30 | 26.00 | 0.00 | - | 2 | 2 | 36.85% |
| NOW261218P00440000 | 2024-06-18 11:19AM EDT | 440.00 | 27.38 | 19.20 | 29.00 | 0.00 | - | 1 | 1 | 35.97% |
| NOW261218P00480000 | 2024-05-31 12:23PM EDT | 480.00 | 46.60 | 26.20 | 36.00 | 0.00 | - | 6 | 6 | 34.40% |
| NOW261218P00500000 | 2024-06-07 3:50PM EDT | 500.00 | 43.00 | 30.00 | 40.00 | 0.00 | - | 1 | 2 | 33.68% |
| NOW261218P00520000 | 2024-06-04 1:09PM EDT | 520.00 | 54.50 | 35.00 | 44.00 | 0.00 | - | 3 | 3 | 32.89% |
| NOW261218P00540000 | 2024-06-25 9:31AM EDT | 540.00 | 47.20 | 39.00 | 49.00 | 0.00 | - | 10 | 12 | 32.34% |
| NOW261218P00560000 | 2024-05-30 11:36AM EDT | 560.00 | 68.20 | 45.00 | 54.00 | 0.00 | - | 1 | 1 | 31.70% |
| NOW261218P00600000 | 2024-06-12 12:08PM EDT | 600.00 | 70.85 | 56.00 | 66.00 | 0.00 | - | 1 | 8 | 30.72% |
| NOW261218P00620000 | 2024-05-31 11:51AM EDT | 620.00 | 95.80 | 63.20 | 73.00 | 0.00 | - | 1 | 3 | 30.35% |
| NOW261218P00660000 | 2024-06-21 3:58PM EDT | 660.00 | 85.81 | 77.00 | 85.80 | 0.00 | - | 1 | 4 | 29.02% |
| NOW261218P00700000 | 2024-06-25 12:06PM EDT | 700.00 | 98.55 | 93.10 | 101.70 | 0.00 | - | 1 | 12 | 28.09% |
| NOW261218P00720000 | 2024-05-22 10:12AM EDT | 720.00 | 100.60 | 100.10 | 117.50 | 0.00 | - | - | 11 | 29.24% |
| NOW261218P00740000 | 2024-06-11 3:49PM EDT | 740.00 | 134.40 | 107.00 | 123.00 | 0.00 | - | 1 | 0 | 27.98% |
| NOW261218P00820000 | 2024-06-14 10:56AM EDT | 820.00 | 169.07 | 147.00 | 162.90 | 0.00 | - | - | 1 | 26.02% |
© 2024 Yahoo. All rights reserved.