ServiceNow, Inc. (NOW)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240712C00645000 | 2024-05-31 11:10AM EDT | 645.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NOW240712C00650000 | 2024-06-21 10:57AM EDT | 650.00 | 91.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW240712C00655000 | 2024-06-21 10:57AM EDT | 655.00 | 87.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW240712C00665000 | 2024-06-24 9:37AM EDT | 665.00 | 80.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW240712C00670000 | 2024-06-21 3:55PM EDT | 670.00 | 81.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW240712C00675000 | 2024-06-21 3:55PM EDT | 675.00 | 76.83 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NOW240712C00680000 | 2024-06-12 12:21PM EDT | 680.00 | 52.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW240712C00685000 | 2024-06-21 11:23AM EDT | 685.00 | 60.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW240712C00690000 | 2024-06-24 10:23AM EDT | 690.00 | 60.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW240712C00695000 | 2024-06-21 9:48AM EDT | 695.00 | 49.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW240712C00700000 | 2024-06-24 9:38AM EDT | 700.00 | 48.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NOW240712C00705000 | 2024-06-24 11:47AM EDT | 705.00 | 46.77 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NOW240712C00710000 | 2024-06-24 12:56PM EDT | 710.00 | 43.66 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NOW240712C00715000 | 2024-06-24 3:51PM EDT | 715.00 | 32.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NOW240712C00720000 | 2024-06-24 3:07PM EDT | 720.00 | 33.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NOW240712C00725000 | 2024-06-21 11:24AM EDT | 725.00 | 29.64 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NOW240712C00730000 | 2024-06-21 2:55PM EDT | 730.00 | 27.43 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NOW240712C00735000 | 2024-06-24 2:39PM EDT | 735.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NOW240712C00740000 | 2024-06-24 10:02AM EDT | 740.00 | 22.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.10% |
| NOW240712C00745000 | 2024-06-21 11:16AM EDT | 745.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| NOW240712C00750000 | 2024-06-24 10:25AM EDT | 750.00 | 16.83 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| NOW240712C00755000 | 2024-06-24 10:25AM EDT | 755.00 | 14.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| NOW240712C00760000 | 2024-06-24 11:06AM EDT | 760.00 | 12.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NOW240712C00765000 | 2024-06-21 11:29AM EDT | 765.00 | 9.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NOW240712C00770000 | 2024-06-24 11:06AM EDT | 770.00 | 8.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NOW240712C00775000 | 2024-06-21 3:37PM EDT | 775.00 | 8.09 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 3.13% |
| NOW240712C00780000 | 2024-06-24 1:10PM EDT | 780.00 | 5.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NOW240712C00785000 | 2024-06-24 11:23AM EDT | 785.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NOW240712C00790000 | 2024-06-24 9:30AM EDT | 790.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NOW240712C00795000 | 2024-06-21 3:57PM EDT | 795.00 | 4.97 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NOW240712C00800000 | 2024-06-24 9:50AM EDT | 800.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NOW240712C00805000 | 2024-06-10 2:04PM EDT | 805.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NOW240712C00815000 | 2024-06-21 2:57PM EDT | 815.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| NOW240712C00820000 | 2024-06-21 3:09PM EDT | 820.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NOW240712C00840000 | 2024-06-13 1:26PM EDT | 840.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| NOW240712C00860000 | 2024-06-24 1:04PM EDT | 860.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
PutsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240712P00540000 | 2024-06-07 9:53AM EDT | 540.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NOW240712P00560000 | 2024-05-31 11:14AM EDT | 560.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NOW240712P00570000 | 2024-06-13 2:45PM EDT | 570.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| NOW240712P00580000 | 2024-06-13 2:45PM EDT | 580.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| NOW240712P00590000 | 2024-06-24 2:29PM EDT | 590.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NOW240712P00600000 | 2024-06-12 10:21AM EDT | 600.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| NOW240712P00610000 | 2024-06-13 10:23AM EDT | 610.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NOW240712P00615000 | 2024-06-18 2:14PM EDT | 615.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NOW240712P00620000 | 2024-06-24 1:10PM EDT | 620.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NOW240712P00625000 | 2024-06-24 10:41AM EDT | 625.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NOW240712P00630000 | 2024-06-24 12:55PM EDT | 630.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NOW240712P00635000 | 2024-06-24 10:02AM EDT | 635.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NOW240712P00640000 | 2024-06-24 12:55PM EDT | 640.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NOW240712P00645000 | 2024-06-21 12:48PM EDT | 645.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NOW240712P00650000 | 2024-06-24 2:39PM EDT | 650.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| NOW240712P00655000 | 2024-06-21 12:48PM EDT | 655.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NOW240712P00660000 | 2024-06-24 2:39PM EDT | 660.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| NOW240712P00665000 | 2024-06-13 10:27AM EDT | 665.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NOW240712P00670000 | 2024-06-20 12:30PM EDT | 670.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| NOW240712P00675000 | 2024-06-24 12:29PM EDT | 675.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NOW240712P00680000 | 2024-06-24 2:59PM EDT | 680.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| NOW240712P00685000 | 2024-06-20 11:45AM EDT | 685.00 | 4.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NOW240712P00690000 | 2024-06-24 9:38AM EDT | 690.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NOW240712P00700000 | 2024-06-24 2:39PM EDT | 700.00 | 3.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NOW240712P00705000 | 2024-06-21 3:39PM EDT | 705.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 6.25% |
| NOW240712P00710000 | 2024-06-24 2:07PM EDT | 710.00 | 5.39 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| NOW240712P00715000 | 2024-06-24 1:30PM EDT | 715.00 | 5.72 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 3.13% |
| NOW240712P00720000 | 2024-06-24 1:59PM EDT | 720.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 3.13% |
| NOW240712P00725000 | 2024-06-24 2:13PM EDT | 725.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| NOW240712P00730000 | 2024-06-24 1:59PM EDT | 730.00 | 10.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NOW240712P00735000 | 2024-06-24 10:46AM EDT | 735.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NOW240712P00740000 | 2024-06-21 2:14PM EDT | 740.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NOW240712P00745000 | 2024-06-24 1:10PM EDT | 745.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NOW240712P00755000 | 2024-06-20 12:52PM EDT | 755.00 | 29.73 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.