ServiceNow, Inc. (NOW)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240628C00550000 | 2024-05-17 3:47PM EDT | 550.00 | 216.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW240628C00610000 | 2024-06-04 12:10PM EDT | 610.00 | 58.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NOW240628C00635000 | 2024-06-05 3:08PM EDT | 635.00 | 72.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW240628C00640000 | 2024-06-05 10:25AM EDT | 640.00 | 51.24 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NOW240628C00645000 | 2024-06-05 2:12PM EDT | 645.00 | 58.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NOW240628C00650000 | 2024-06-05 3:17PM EDT | 650.00 | 60.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NOW240628C00655000 | 2024-06-05 1:38PM EDT | 655.00 | 51.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NOW240628C00660000 | 2024-06-05 11:42AM EDT | 660.00 | 43.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NOW240628C00665000 | 2024-06-05 2:38PM EDT | 665.00 | 44.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NOW240628C00670000 | 2024-06-05 11:20AM EDT | 670.00 | 34.70 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| NOW240628C00675000 | 2024-06-04 3:51PM EDT | 675.00 | 22.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NOW240628C00680000 | 2024-06-05 3:14PM EDT | 680.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| NOW240628C00685000 | 2024-06-05 3:36PM EDT | 685.00 | 32.10 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| NOW240628C00690000 | 2024-06-05 3:36PM EDT | 690.00 | 28.85 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| NOW240628C00695000 | 2024-06-05 12:25PM EDT | 695.00 | 21.72 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NOW240628C00700000 | 2024-06-05 3:55PM EDT | 700.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| NOW240628C00705000 | 2024-06-05 3:19PM EDT | 705.00 | 22.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.20% |
| NOW240628C00710000 | 2024-06-05 3:55PM EDT | 710.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| NOW240628C00715000 | 2024-06-05 3:44PM EDT | 715.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| NOW240628C00720000 | 2024-06-05 3:18PM EDT | 720.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 1.56% |
| NOW240628C00725000 | 2024-06-05 1:02PM EDT | 725.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 3.13% |
| NOW240628C00730000 | 2024-06-05 1:39PM EDT | 730.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NOW240628C00735000 | 2024-06-03 10:09AM EDT | 735.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| NOW240628C00740000 | 2024-06-05 2:56PM EDT | 740.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 3.13% |
| NOW240628C00745000 | 2024-06-05 2:56PM EDT | 745.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 6.25% |
| NOW240628C00750000 | 2024-06-05 3:07PM EDT | 750.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 6.25% |
| NOW240628C00755000 | 2024-06-05 2:56PM EDT | 755.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NOW240628C00760000 | 2024-06-05 3:43PM EDT | 760.00 | 5.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NOW240628C00765000 | 2024-05-30 11:40AM EDT | 765.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NOW240628C00770000 | 2024-06-04 2:54PM EDT | 770.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NOW240628C00775000 | 2024-06-05 3:11PM EDT | 775.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NOW240628C00780000 | 2024-06-04 10:08AM EDT | 780.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NOW240628C00785000 | 2024-05-31 9:30AM EDT | 785.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NOW240628C00790000 | 2024-05-31 3:36PM EDT | 790.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NOW240628C00795000 | 2024-05-31 10:41AM EDT | 795.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| NOW240628C00800000 | 2024-06-05 3:18PM EDT | 800.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NOW240628C00805000 | 2024-05-24 10:39AM EDT | 805.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| NOW240628C00810000 | 2024-05-30 11:35AM EDT | 810.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NOW240628C00815000 | 2024-06-03 9:30AM EDT | 815.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NOW240628C00825000 | 2024-06-05 9:45AM EDT | 825.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NOW240628C00830000 | 2024-05-28 2:48PM EDT | 830.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| NOW240628C00835000 | 2024-05-28 1:47PM EDT | 835.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NOW240628C00840000 | 2024-06-05 3:59PM EDT | 840.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NOW240628C00850000 | 2024-05-30 11:42AM EDT | 850.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NOW240628C00870000 | 2024-05-24 10:04AM EDT | 870.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NOW240628C00880000 | 2024-05-22 2:11PM EDT | 880.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NOW240628C00890000 | 2024-05-24 10:04AM EDT | 890.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NOW240628C00900000 | 2024-05-15 1:17PM EDT | 900.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NOW240628C00950000 | 2024-05-14 1:26PM EDT | 950.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NOW240628C00960000 | 2024-05-14 1:26PM EDT | 960.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NOW240628C00970000 | 2024-05-14 1:27PM EDT | 970.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NOW240628C01020000 | 2024-05-20 9:38AM EDT | 1,020.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NOW240628C01040000 | 2024-05-16 11:12AM EDT | 1,040.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240628P00460000 | 2024-05-20 9:38AM EDT | 460.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NOW240628P00540000 | 2024-05-30 3:24PM EDT | 540.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NOW240628P00560000 | 2024-06-03 9:52AM EDT | 560.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NOW240628P00570000 | 2024-06-05 10:54AM EDT | 570.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NOW240628P00580000 | 2024-06-05 3:58PM EDT | 580.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NOW240628P00585000 | 2024-06-05 10:54AM EDT | 585.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NOW240628P00590000 | 2024-06-05 11:44AM EDT | 590.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NOW240628P00595000 | 2024-05-30 2:10PM EDT | 595.00 | 5.57 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| NOW240628P00600000 | 2024-06-05 12:08PM EDT | 600.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| NOW240628P00605000 | 2024-06-05 3:15PM EDT | 605.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| NOW240628P00610000 | 2024-06-03 12:27PM EDT | 610.00 | 7.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NOW240628P00615000 | 2024-06-03 9:33AM EDT | 615.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NOW240628P00620000 | 2024-06-05 3:59PM EDT | 620.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| NOW240628P00625000 | 2024-06-04 11:33AM EDT | 625.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NOW240628P00630000 | 2024-06-05 3:59PM EDT | 630.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| NOW240628P00635000 | 2024-06-05 10:04AM EDT | 635.00 | 5.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NOW240628P00640000 | 2024-06-05 1:59PM EDT | 640.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| NOW240628P00645000 | 2024-06-05 3:41PM EDT | 645.00 | 3.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NOW240628P00650000 | 2024-06-05 10:13AM EDT | 650.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| NOW240628P00655000 | 2024-06-05 3:36PM EDT | 655.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NOW240628P00660000 | 2024-06-05 1:36PM EDT | 660.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| NOW240628P00665000 | 2024-06-04 10:06AM EDT | 665.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NOW240628P00670000 | 2024-06-05 2:42PM EDT | 670.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NOW240628P00675000 | 2024-06-05 3:26PM EDT | 675.00 | 8.67 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| NOW240628P00680000 | 2024-06-05 2:42PM EDT | 680.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| NOW240628P00685000 | 2024-06-05 2:57PM EDT | 685.00 | 12.43 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| NOW240628P00690000 | 2024-06-05 1:08PM EDT | 690.00 | 16.79 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| NOW240628P00695000 | 2024-06-05 1:39PM EDT | 695.00 | 18.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NOW240628P00700000 | 2024-06-05 3:52PM EDT | 700.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| NOW240628P00705000 | 2024-06-05 3:44PM EDT | 705.00 | 20.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NOW240628P00710000 | 2024-06-05 9:32AM EDT | 710.00 | 34.43 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NOW240628P00715000 | 2024-06-03 9:50AM EDT | 715.00 | 59.73 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NOW240628P00720000 | 2024-05-31 9:50AM EDT | 720.00 | 73.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW240628P00725000 | 2024-06-05 3:44PM EDT | 725.00 | 31.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW240628P00730000 | 2024-05-31 2:40PM EDT | 730.00 | 87.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NOW240628P00735000 | 2024-06-03 9:42AM EDT | 735.00 | 80.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW240628P00740000 | 2024-05-31 10:18AM EDT | 740.00 | 92.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NOW240628P00745000 | 2024-05-23 2:52PM EDT | 745.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW240628P00750000 | 2024-05-30 2:32PM EDT | 750.00 | 102.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW240628P00755000 | 2024-06-05 10:11AM EDT | 755.00 | 76.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW240628P00760000 | 2024-05-30 3:03PM EDT | 760.00 | 119.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NOW240628P00765000 | 2024-06-05 10:02AM EDT | 765.00 | 84.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NOW240628P00770000 | 2024-05-24 1:55PM EDT | 770.00 | 37.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NOW240628P00820000 | 2024-05-30 3:55PM EDT | 820.00 | 170.70 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.