ServiceNow, Inc. (NOW)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240719C00470000 | 2024-05-07 2:13PM EDT | 470.00 | 247.85 | 228.30 | 243.30 | 0.00 | - | - | 9 | 0.00% |
| NOW240719C00480000 | 2024-05-07 2:13PM EDT | 480.00 | 237.95 | 218.20 | 233.20 | 0.00 | - | - | 9 | 0.00% |
| NOW240719C00500000 | 2024-03-12 10:23AM EDT | 500.00 | 287.00 | 268.70 | 280.30 | 0.00 | - | 1 | 1 | 186.45% |
| NOW240719C00530000 | 2024-03-21 9:30AM EDT | 530.00 | 260.90 | 187.00 | 201.80 | 0.00 | - | - | 1 | 0.00% |
| NOW240719C00540000 | 2024-04-18 3:26PM EDT | 540.00 | 205.00 | 223.40 | 236.40 | 0.00 | - | 78 | 49 | 151.88% |
| NOW240719C00560000 | 2024-06-04 11:46AM EDT | 560.00 | 110.97 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NOW240719C00570000 | 2024-05-24 12:55PM EDT | 570.00 | 181.79 | 177.90 | 185.60 | 0.00 | - | 2 | 3 | 94.85% |
| NOW240719C00590000 | 2024-06-21 1:18PM EDT | 590.00 | 156.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW240719C00600000 | 2024-06-17 9:38AM EDT | 600.00 | 128.59 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NOW240719C00610000 | 2024-05-15 9:45AM EDT | 610.00 | 134.12 | 106.00 | 119.00 | 0.00 | - | 5 | 16 | 0.00% |
| NOW240719C00620000 | 2024-06-06 11:17AM EDT | 620.00 | 95.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW240719C00630000 | 2024-06-05 9:30AM EDT | 630.00 | 65.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW240719C00640000 | 2024-06-21 9:30AM EDT | 640.00 | 99.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW240719C00650000 | 2024-06-21 2:24PM EDT | 650.00 | 97.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NOW240719C00660000 | 2024-06-24 11:54AM EDT | 660.00 | 90.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW240719C00670000 | 2024-06-21 12:17PM EDT | 670.00 | 80.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NOW240719C00680000 | 2024-06-24 9:47AM EDT | 680.00 | 68.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NOW240719C00690000 | 2024-06-17 3:04PM EDT | 690.00 | 47.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NOW240719C00700000 | 2024-06-24 3:39PM EDT | 700.00 | 49.52 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NOW240719C00710000 | 2024-06-24 9:40AM EDT | 710.00 | 41.69 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NOW240719C00720000 | 2024-06-24 2:28PM EDT | 720.00 | 33.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NOW240719C00730000 | 2024-06-24 3:59PM EDT | 730.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NOW240719C00740000 | 2024-06-24 2:52PM EDT | 740.00 | 22.90 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.05% |
| NOW240719C00750000 | 2024-06-24 2:09PM EDT | 750.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 1.56% |
| NOW240719C00760000 | 2024-06-24 3:44PM EDT | 760.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| NOW240719C00770000 | 2024-06-24 3:59PM EDT | 770.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 3.13% |
| NOW240719C00780000 | 2024-06-24 2:47PM EDT | 780.00 | 7.59 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 3.13% |
| NOW240719C00790000 | 2024-06-24 2:18PM EDT | 790.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| NOW240719C00800000 | 2024-06-24 3:50PM EDT | 800.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| NOW240719C00810000 | 2024-06-24 2:23PM EDT | 810.00 | 3.02 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| NOW240719C00820000 | 2024-06-24 3:09PM EDT | 820.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| NOW240719C00830000 | 2024-06-21 3:59PM EDT | 830.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| NOW240719C00840000 | 2024-06-24 2:58PM EDT | 840.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NOW240719C00850000 | 2024-06-24 1:40PM EDT | 850.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| NOW240719C00860000 | 2024-06-24 3:41PM EDT | 860.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| NOW240719C00870000 | 2024-05-30 1:58PM EDT | 870.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NOW240719C00880000 | 2024-06-21 11:13AM EDT | 880.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NOW240719C00890000 | 2024-06-24 2:58PM EDT | 890.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NOW240719C00900000 | 2024-06-24 3:45PM EDT | 900.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| NOW240719C00910000 | 2024-06-21 3:26PM EDT | 910.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NOW240719C00920000 | 2024-06-24 9:30AM EDT | 920.00 | 0.80 | 0.50 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NOW240719C00930000 | 2024-06-14 12:16PM EDT | 930.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NOW240719C00940000 | 2024-05-23 12:59PM EDT | 940.00 | 1.16 | 0.00 | 1.70 | 0.00 | - | 1 | 12 | 51.56% |
| NOW240719C00950000 | 2024-05-14 9:36AM EDT | 950.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 25.00% |
| NOW240719C00960000 | 2024-04-03 3:48PM EDT | 960.00 | 8.23 | 0.55 | 1.30 | 0.00 | - | 6 | 3 | 52.61% |
| NOW240719C00980000 | 2024-04-12 10:57AM EDT | 980.00 | 7.00 | 0.15 | 0.80 | 0.00 | - | 1 | 2 | 51.83% |
| NOW240719C00990000 | 2024-06-24 9:30AM EDT | 990.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| NOW240719C01000000 | 2024-06-21 1:12PM EDT | 1,000.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NOW240719C01020000 | 2024-04-29 10:42AM EDT | 1,020.00 | 1.15 | 0.05 | 5.20 | 0.00 | - | 3 | 3 | 70.46% |
| NOW240719C01040000 | 2024-06-24 12:58PM EDT | 1,040.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NOW240719C01060000 | 2024-03-15 3:38PM EDT | 1,060.00 | 3.75 | 2.70 | 7.30 | 0.00 | - | 3 | 6 | 87.46% |
| NOW240719C01100000 | 2024-06-24 3:02PM EDT | 1,100.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| NOW240719C01120000 | 2024-06-21 12:10PM EDT | 1,120.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| NOW240719C01160000 | 2024-06-21 12:46PM EDT | 1,160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 380 | 0 | 25.00% |
| NOW240719C01180000 | 2024-06-24 11:14AM EDT | 1,180.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240719P00390000 | 2024-04-09 11:53AM EDT | 390.00 | 0.78 | 0.00 | 2.00 | 0.00 | - | - | 2 | 115.63% |
| NOW240719P00440000 | 2024-05-30 9:30AM EDT | 440.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NOW240719P00450000 | 2024-06-12 12:37PM EDT | 450.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NOW240719P00460000 | 2024-05-30 3:55PM EDT | 460.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NOW240719P00470000 | 2024-06-20 1:21PM EDT | 470.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NOW240719P00480000 | 2024-06-10 1:50PM EDT | 480.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NOW240719P00490000 | 2024-06-14 10:34AM EDT | 490.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NOW240719P00500000 | 2024-06-24 1:08PM EDT | 500.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| NOW240719P00520000 | 2024-06-24 1:03PM EDT | 520.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NOW240719P00530000 | 2024-06-05 12:37PM EDT | 530.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NOW240719P00540000 | 2024-06-17 1:23PM EDT | 540.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| NOW240719P00550000 | 2024-06-18 2:34PM EDT | 550.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NOW240719P00560000 | 2024-06-10 9:45AM EDT | 560.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NOW240719P00570000 | 2024-06-20 10:29AM EDT | 570.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NOW240719P00580000 | 2024-06-24 2:08PM EDT | 580.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| NOW240719P00590000 | 2024-06-24 3:13PM EDT | 590.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| NOW240719P00600000 | 2024-06-24 3:13PM EDT | 600.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| NOW240719P00610000 | 2024-06-24 1:03PM EDT | 610.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| NOW240719P00620000 | 2024-06-24 2:44PM EDT | 620.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 12.50% |
| NOW240719P00630000 | 2024-06-24 3:59PM EDT | 630.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 529 | 0 | 12.50% |
| NOW240719P00640000 | 2024-06-24 2:58PM EDT | 640.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| NOW240719P00650000 | 2024-06-24 2:58PM EDT | 650.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| NOW240719P00660000 | 2024-06-24 2:48PM EDT | 660.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| NOW240719P00670000 | 2024-06-24 3:30PM EDT | 670.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| NOW240719P00680000 | 2024-06-24 3:09PM EDT | 680.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| NOW240719P00690000 | 2024-06-24 3:30PM EDT | 690.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 6.25% |
| NOW240719P00700000 | 2024-06-24 3:59PM EDT | 700.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 3.13% |
| NOW240719P00710000 | 2024-06-24 1:48PM EDT | 710.00 | 7.17 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| NOW240719P00720000 | 2024-06-24 1:58PM EDT | 720.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 3.13% |
| NOW240719P00730000 | 2024-06-24 3:50PM EDT | 730.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| NOW240719P00740000 | 2024-06-24 3:57PM EDT | 740.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NOW240719P00750000 | 2024-06-24 3:28PM EDT | 750.00 | 21.86 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| NOW240719P00760000 | 2024-06-24 3:28PM EDT | 760.00 | 28.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NOW240719P00770000 | 2024-06-21 9:30AM EDT | 770.00 | 41.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW240719P00780000 | 2024-06-18 10:22AM EDT | 780.00 | 55.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW240719P00790000 | 2024-05-30 3:55PM EDT | 790.00 | 154.80 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 0.00% |
| NOW240719P00800000 | 2024-06-21 3:55PM EDT | 800.00 | 53.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW240719P00810000 | 2024-05-30 3:31PM EDT | 810.00 | 164.41 | 0.00 | 0.00 | 0.00 | - | 380 | 0 | 0.00% |
| NOW240719P00820000 | 2024-05-30 3:31PM EDT | 820.00 | 175.17 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 0.00% |
| NOW240719P00830000 | 2024-05-30 3:31PM EDT | 830.00 | 185.33 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 0.00% |
| NOW240719P00840000 | 2024-05-30 3:31PM EDT | 840.00 | 195.11 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 0.00% |
| NOW240719P00850000 | 2024-05-30 3:31PM EDT | 850.00 | 205.20 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 0.00% |
| NOW240719P00860000 | 2024-05-17 3:56PM EDT | 860.00 | 97.66 | 126.50 | 136.00 | 0.00 | - | 1 | 0 | 59.28% |
| NOW240719P00870000 | 2024-05-20 3:40PM EDT | 870.00 | 98.10 | 132.10 | 147.00 | 0.00 | - | 1 | 0 | 58.62% |
| NOW240719P00880000 | 2024-03-12 11:06AM EDT | 880.00 | 118.80 | 122.60 | 126.80 | 0.00 | - | - | 1 | 0.00% |
| NOW240719P00890000 | 2024-05-20 3:40PM EDT | 890.00 | 117.15 | 152.30 | 167.00 | 0.00 | - | - | 0 | 64.08% |
| NOW240719P00900000 | 2024-03-14 1:26PM EDT | 900.00 | 136.90 | 137.50 | 143.10 | 0.00 | - | 4 | 2 | 0.00% |
| NOW240719P00910000 | 2024-04-11 3:32PM EDT | 910.00 | 143.00 | 175.70 | 185.10 | 0.00 | - | - | 0 | 70.76% |
| NOW240719P00920000 | 2024-05-24 9:49AM EDT | 920.00 | 181.75 | 164.50 | 178.10 | 0.00 | - | 1 | 0 | 0.00% |
| NOW240719P00930000 | 2024-06-07 3:59PM EDT | 930.00 | 230.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW240719P00940000 | 2024-06-07 3:59PM EDT | 940.00 | 240.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW240719P00950000 | 2024-05-20 10:06AM EDT | 950.00 | 181.35 | 212.20 | 227.10 | 0.00 | - | - | 0 | 78.45% |
| NOW240719P01000000 | 2024-05-20 10:06AM EDT | 1,000.00 | 231.05 | 262.30 | 277.20 | 0.00 | - | - | 0 | 89.45% |
© 2024 Yahoo. All rights reserved.