ServiceNow, Inc. (NOW)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240531C00600000 | 2024-05-13 3:04PM EDT | 600.00 | 128.70 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NOW240531C00610000 | 2024-04-29 3:58PM EDT | 610.00 | 115.72 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 0.00% |
| NOW240531C00620000 | 2024-05-17 9:37AM EDT | 620.00 | 143.10 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 0.00% |
| NOW240531C00630000 | 2024-05-15 1:21PM EDT | 630.00 | 123.97 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NOW240531C00645000 | 2024-04-29 11:05AM EDT | 645.00 | 82.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NOW240531C00650000 | 2024-05-17 9:30AM EDT | 650.00 | 114.61 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| NOW240531C00665000 | 2024-05-17 9:30AM EDT | 665.00 | 99.82 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NOW240531C00670000 | 2024-05-07 3:53PM EDT | 670.00 | 50.16 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| NOW240531C00680000 | 2024-05-10 12:49PM EDT | 680.00 | 56.35 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 0.00% |
| NOW240531C00685000 | 2024-05-13 3:04PM EDT | 685.00 | 46.30 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NOW240531C00690000 | 2024-05-22 9:39AM EDT | 690.00 | 91.25 | 0.00 | 0.00 | 0.00 | - | 2 | 101 | 0.00% |
| NOW240531C00695000 | 2024-05-21 1:56PM EDT | 695.00 | 82.85 | 0.00 | 0.00 | 0.00 | - | 68 | 64 | 0.00% |
| NOW240531C00700000 | 2024-05-21 11:57AM EDT | 700.00 | 77.77 | 0.00 | 0.00 | 0.00 | - | 60 | 77 | 0.00% |
| NOW240531C00705000 | 2024-05-21 10:23AM EDT | 705.00 | 70.66 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| NOW240531C00710000 | 2024-05-21 2:33PM EDT | 710.00 | 70.90 | 0.00 | 0.00 | 0.00 | - | 2 | 158 | 0.00% |
| NOW240531C00715000 | 2024-05-10 2:53PM EDT | 715.00 | 27.39 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| NOW240531C00717500 | 2024-05-15 9:38AM EDT | 717.50 | 27.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| NOW240531C00720000 | 2024-05-21 3:02PM EDT | 720.00 | 57.50 | 0.00 | 0.00 | 0.00 | - | 5 | 103 | 0.00% |
| NOW240531C00722500 | 2024-05-14 3:59PM EDT | 722.50 | 17.00 | 0.00 | 0.00 | 0.00 | - | - | 14 | 0.00% |
| NOW240531C00725000 | 2024-05-16 3:53PM EDT | 725.00 | 41.15 | 0.00 | 0.00 | 0.00 | - | 10 | 22 | 0.00% |
| NOW240531C00730000 | 2024-05-22 9:30AM EDT | 730.00 | 50.45 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| NOW240531C00732500 | 2024-05-14 11:49AM EDT | 732.50 | 12.35 | 0.00 | 0.00 | 0.00 | - | - | 13 | 0.00% |
| NOW240531C00735000 | 2024-05-22 3:24PM EDT | 735.00 | 41.25 | 0.00 | 0.00 | 0.00 | - | 14 | 18 | 0.00% |
| NOW240531C00740000 | 2024-05-22 3:42PM EDT | 740.00 | 36.19 | 0.00 | 0.00 | 0.00 | - | 9 | 76 | 0.00% |
| NOW240531C00745000 | 2024-05-22 1:36PM EDT | 745.00 | 36.65 | 0.00 | 0.00 | 0.00 | - | 11 | 48 | 0.00% |
| NOW240531C00750000 | 2024-05-22 2:39PM EDT | 750.00 | 28.10 | 0.00 | 0.00 | 0.00 | - | 27 | 74 | 0.00% |
| NOW240531C00755000 | 2024-05-22 10:38AM EDT | 755.00 | 31.40 | 0.00 | 0.00 | 0.00 | - | 4 | 28 | 0.00% |
| NOW240531C00760000 | 2024-05-22 3:42PM EDT | 760.00 | 20.57 | 0.00 | 0.00 | 0.00 | - | 6 | 110 | 0.00% |
| NOW240531C00765000 | 2024-05-22 3:41PM EDT | 765.00 | 17.06 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 0.00% |
| NOW240531C00770000 | 2024-05-22 3:41PM EDT | 770.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 16 | 64 | 0.00% |
| NOW240531C00775000 | 2024-05-22 3:13PM EDT | 775.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 25 | 103 | 0.78% |
| NOW240531C00780000 | 2024-05-22 3:58PM EDT | 780.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 52 | 205 | 1.56% |
| NOW240531C00785000 | 2024-05-22 3:59PM EDT | 785.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 51 | 117 | 3.13% |
| NOW240531C00790000 | 2024-05-22 3:36PM EDT | 790.00 | 6.53 | 0.00 | 0.00 | 0.00 | - | 9 | 107 | 3.13% |
| NOW240531C00795000 | 2024-05-22 10:19AM EDT | 795.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 4 | 71 | 3.13% |
| NOW240531C00800000 | 2024-05-22 3:57PM EDT | 800.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 97 | 319 | 6.25% |
| NOW240531C00805000 | 2024-05-22 11:13AM EDT | 805.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 4 | 95 | 6.25% |
| NOW240531C00810000 | 2024-05-22 3:37PM EDT | 810.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 41 | 112 | 6.25% |
| NOW240531C00815000 | 2024-05-22 2:19PM EDT | 815.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 34 | 55 | 6.25% |
| NOW240531C00820000 | 2024-05-22 3:30PM EDT | 820.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 35 | 59 | 6.25% |
| NOW240531C00825000 | 2024-05-22 11:58AM EDT | 825.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 35 | 41 | 6.25% |
| NOW240531C00830000 | 2024-05-22 3:58PM EDT | 830.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 17 | 40 | 12.50% |
| NOW240531C00835000 | 2024-05-22 9:49AM EDT | 835.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| NOW240531C00840000 | 2024-05-22 12:19PM EDT | 840.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 12.50% |
| NOW240531C00850000 | 2024-05-22 2:26PM EDT | 850.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 27 | 52 | 12.50% |
| NOW240531C00855000 | 2024-04-30 3:27PM EDT | 855.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 9 | 12.50% |
| NOW240531C00860000 | 2024-04-22 3:11PM EDT | 860.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NOW240531C00870000 | 2024-04-30 10:47AM EDT | 870.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 12.50% |
| NOW240531C00880000 | 2024-05-15 1:24PM EDT | 880.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 10 | 12.50% |
| NOW240531C00890000 | 2024-05-15 12:37PM EDT | 890.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 25.00% |
| NOW240531C00900000 | 2024-05-15 3:24PM EDT | 900.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| NOW240531C00910000 | 2024-05-03 1:41PM EDT | 910.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| NOW240531C00940000 | 2024-04-17 1:16PM EDT | 940.00 | 2.30 | 0.00 | 4.00 | 0.00 | - | - | 1 | 75.76% |
| NOW240531C00950000 | 2024-05-20 12:41PM EDT | 950.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| NOW240531C01040000 | 2024-04-22 11:28AM EDT | 1,040.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NOW240531C01060000 | 2024-05-20 9:39AM EDT | 1,060.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 24 | 50.00% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240531P00510000 | 2024-05-15 2:58PM EDT | 510.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 20 | 50.00% |
| NOW240531P00530000 | 2024-05-20 2:11PM EDT | 530.00 | 0.05 | 0.05 | 0.00 | 0.00 | - | 7 | 16 | 78.13% |
| NOW240531P00540000 | 2024-05-08 12:48PM EDT | 540.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| NOW240531P00560000 | 2024-05-20 11:23AM EDT | 560.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 24 | 50.00% |
| NOW240531P00580000 | 2024-05-03 9:54AM EDT | 580.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 25.00% |
| NOW240531P00585000 | 2024-05-22 12:12PM EDT | 585.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 25.00% |
| NOW240531P00590000 | 2024-05-22 12:11PM EDT | 590.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 25.00% |
| NOW240531P00595000 | 2024-05-21 2:21PM EDT | 595.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| NOW240531P00600000 | 2024-05-21 2:21PM EDT | 600.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 25.00% |
| NOW240531P00605000 | 2024-05-01 12:26PM EDT | 605.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| NOW240531P00610000 | 2024-05-10 1:23PM EDT | 610.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 25.00% |
| NOW240531P00615000 | 2024-05-08 3:46PM EDT | 615.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 25.00% |
| NOW240531P00620000 | 2024-05-16 10:26AM EDT | 620.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| NOW240531P00625000 | 2024-05-13 3:55PM EDT | 625.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 12 | 15 | 25.00% |
| NOW240531P00630000 | 2024-05-15 11:26AM EDT | 630.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 25.00% |
| NOW240531P00635000 | 2024-05-07 12:24PM EDT | 635.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 4 | 18 | 25.00% |
| NOW240531P00640000 | 2024-05-22 9:30AM EDT | 640.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 25.00% |
| NOW240531P00645000 | 2024-05-21 9:56AM EDT | 645.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 20 | 39 | 25.00% |
| NOW240531P00650000 | 2024-05-21 9:56AM EDT | 650.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 20 | 79 | 25.00% |
| NOW240531P00655000 | 2024-05-17 3:40PM EDT | 655.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 13 | 35 | 25.00% |
| NOW240531P00660000 | 2024-05-17 2:23PM EDT | 660.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 10 | 35 | 25.00% |
| NOW240531P00665000 | 2024-05-22 3:59PM EDT | 665.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 25.00% |
| NOW240531P00670000 | 2024-05-16 12:30PM EDT | 670.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 39 | 12.50% |
| NOW240531P00675000 | 2024-05-16 9:51AM EDT | 675.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 12.50% |
| NOW240531P00680000 | 2024-05-22 12:07PM EDT | 680.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 59 | 12.50% |
| NOW240531P00685000 | 2024-05-21 2:22PM EDT | 685.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 167 | 12.50% |
| NOW240531P00690000 | 2024-05-22 12:07PM EDT | 690.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 122 | 12.50% |
| NOW240531P00695000 | 2024-05-21 3:52PM EDT | 695.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 10 | 28 | 12.50% |
| NOW240531P00700000 | 2024-05-21 3:52PM EDT | 700.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 29 | 53 | 12.50% |
| NOW240531P00705000 | 2024-05-21 11:44AM EDT | 705.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 16 | 106 | 12.50% |
| NOW240531P00707500 | 2024-05-15 11:26AM EDT | 707.50 | 3.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| NOW240531P00710000 | 2024-05-22 3:19PM EDT | 710.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 12.50% |
| NOW240531P00712500 | 2024-05-17 3:38PM EDT | 712.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| NOW240531P00715000 | 2024-05-20 2:16PM EDT | 715.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 3 | 38 | 12.50% |
| NOW240531P00717500 | 2024-05-21 10:23AM EDT | 717.50 | 0.94 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| NOW240531P00720000 | 2024-05-22 3:19PM EDT | 720.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 12.50% |
| NOW240531P00722500 | 2024-05-22 10:20AM EDT | 722.50 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| NOW240531P00725000 | 2024-05-17 10:16AM EDT | 725.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 6.25% |
| NOW240531P00727500 | 2024-05-22 10:20AM EDT | 727.50 | 0.79 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 6.25% |
| NOW240531P00730000 | 2024-05-22 3:53PM EDT | 730.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 2 | 206 | 6.25% |
| NOW240531P00732500 | 2024-05-22 9:59AM EDT | 732.50 | 1.04 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 6.25% |
| NOW240531P00735000 | 2024-05-22 3:02PM EDT | 735.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 150 | 6.25% |
| NOW240531P00740000 | 2024-05-22 2:19PM EDT | 740.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 75 | 164 | 6.25% |
| NOW240531P00745000 | 2024-05-22 1:27PM EDT | 745.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 66 | 300 | 6.25% |
| NOW240531P00750000 | 2024-05-22 3:02PM EDT | 750.00 | 4.09 | 0.00 | 0.00 | 0.00 | - | 24 | 189 | 3.13% |
| NOW240531P00755000 | 2024-05-22 3:02PM EDT | 755.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 3.13% |
| NOW240531P00760000 | 2024-05-22 3:41PM EDT | 760.00 | 7.49 | 0.00 | 0.00 | 0.00 | - | 10 | 36 | 1.56% |
| NOW240531P00765000 | 2024-05-22 3:58PM EDT | 765.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 12 | 47 | 1.56% |
| NOW240531P00770000 | 2024-05-22 3:48PM EDT | 770.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 89 | 40 | 0.20% |
| NOW240531P00795000 | 2024-05-09 11:51AM EDT | 795.00 | 70.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.