ServiceNow, Inc. (NOW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:14PM EDT. Market open.
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240816C00470000 | 2024-01-04 4:49PM EDT | 470.00 | 226.40 | 321.10 | 332.80 | 0.00 | - | - | 2 | 103.27% |
| NOW240816C00490000 | 2024-01-04 4:15PM EDT | 490.00 | 210.00 | 302.10 | 314.90 | 0.00 | - | - | 1 | 98.87% |
| NOW240816C00500000 | 2024-05-01 9:40AM EDT | 500.00 | 201.60 | 272.50 | 287.20 | 0.00 | - | 1 | 6 | 66.17% |
| NOW240816C00520000 | 2024-02-09 1:46PM EDT | 520.00 | 309.00 | 251.30 | 263.10 | 0.00 | - | 1 | 1 | 55.59% |
| NOW240816C00530000 | 2024-03-06 2:41PM EDT | 530.00 | 233.00 | 261.00 | 273.40 | 0.00 | - | 1 | 1 | 84.71% |
| NOW240816C00550000 | 2024-04-18 3:32PM EDT | 550.00 | 197.00 | 216.50 | 230.60 | 0.00 | - | - | 78 | 55.72% |
| NOW240816C00570000 | 2024-05-16 2:21PM EDT | 570.00 | 204.80 | 205.00 | 216.00 | 0.00 | - | 1 | 4 | 50.98% |
| NOW240816C00580000 | 2024-05-07 10:19AM EDT | 580.00 | 150.62 | 195.20 | 207.30 | 0.00 | - | 2 | 3 | 58.45% |
| NOW240816C00590000 | 2024-05-13 9:56AM EDT | 590.00 | 152.72 | 186.40 | 196.00 | 0.00 | - | 1 | 6 | 54.30% |
| NOW240816C00600000 | 2024-03-28 3:39PM EDT | 600.00 | 189.50 | 141.90 | 146.10 | 0.00 | - | 2 | 5 | 0.00% |
| NOW240816C00610000 | 2024-05-17 10:08AM EDT | 610.00 | 163.00 | 167.00 | 178.80 | 0.00 | - | 2 | 48 | 52.81% |
| NOW240816C00620000 | 2024-05-13 1:38PM EDT | 620.00 | 125.70 | 158.70 | 169.50 | 0.00 | - | 1 | 3,514 | 51.11% |
| NOW240816C00630000 | 2024-05-07 10:21AM EDT | 630.00 | 106.00 | 148.00 | 158.70 | 0.00 | - | 4 | 30 | 47.76% |
| NOW240816C00640000 | 2024-05-01 1:22PM EDT | 640.00 | 85.20 | 139.10 | 149.30 | 0.00 | - | 1 | 16 | 45.96% |
| NOW240816C00650000 | 2024-05-17 10:51AM EDT | 650.00 | 130.71 | 134.20 | 139.20 | 0.00 | - | 4 | 41 | 43.40% |
| NOW240816C00660000 | 2024-05-15 10:08AM EDT | 660.00 | 103.50 | 125.40 | 130.60 | 0.00 | - | 2 | 65 | 42.34% |
| NOW240816C00670000 | 2024-05-23 9:59AM EDT | 670.00 | 119.20 | 116.60 | 121.70 | +4.60 | +4.01% | 1 | 23 | 40.89% |
| NOW240816C00680000 | 2024-05-16 10:57AM EDT | 680.00 | 107.13 | 108.60 | 113.30 | 0.00 | - | 5 | 24 | 39.81% |
| NOW240816C00690000 | 2024-05-23 11:00AM EDT | 690.00 | 99.50 | 101.20 | 105.10 | +0.40 | +0.40% | 6 | 135 | 38.79% |
| NOW240816C00700000 | 2024-05-23 10:24AM EDT | 700.00 | 96.30 | 92.30 | 97.40 | +5.05 | +5.53% | 5 | 67 | 38.04% |
| NOW240816C00710000 | 2024-05-22 10:53AM EDT | 710.00 | 96.00 | 86.80 | 89.80 | 0.00 | - | 2 | 142 | 37.22% |
| NOW240816C00720000 | 2024-05-23 9:36AM EDT | 720.00 | 83.00 | 78.60 | 82.60 | +6.70 | +8.78% | 1 | 150 | 36.55% |
| NOW240816C00730000 | 2024-05-22 10:15AM EDT | 730.00 | 82.50 | 72.90 | 75.90 | 0.00 | - | 6 | 79 | 36.07% |
| NOW240816C00740000 | 2024-05-22 11:23AM EDT | 740.00 | 74.75 | 66.80 | 69.80 | 0.00 | - | 2 | 76 | 35.83% |
| NOW240816C00750000 | 2024-05-23 10:06AM EDT | 750.00 | 60.20 | 60.50 | 63.50 | -2.30 | -3.68% | 5 | 112 | 35.25% |
| NOW240816C00760000 | 2024-05-22 9:36AM EDT | 760.00 | 61.00 | 53.90 | 57.70 | 0.00 | - | 1 | 65 | 34.82% |
| NOW240816C00770000 | 2024-05-23 9:51AM EDT | 770.00 | 49.20 | 49.70 | 51.00 | -3.10 | -5.93% | 14 | 93 | 33.60% |
| NOW240816C00780000 | 2024-05-22 11:24AM EDT | 780.00 | 42.60 | 45.00 | 45.90 | -8.45 | -16.55% | 10 | 243 | 33.24% |
| NOW240816C00790000 | 2024-05-22 1:33PM EDT | 790.00 | 44.20 | 40.10 | 41.30 | 0.00 | - | 20 | 77 | 33.02% |
| NOW240816C00800000 | 2024-05-23 10:56AM EDT | 800.00 | 35.70 | 35.60 | 36.80 | -1.91 | -5.08% | 3 | 137 | 32.65% |
| NOW240816C00810000 | 2024-05-20 12:59PM EDT | 810.00 | 30.40 | 31.40 | 33.10 | -3.70 | -10.85% | 1 | 106 | 32.62% |
| NOW240816C00820000 | 2024-05-22 3:22PM EDT | 820.00 | 29.34 | 27.60 | 29.40 | 0.00 | - | 2 | 28 | 32.38% |
| NOW240816C00830000 | 2024-05-21 1:28PM EDT | 830.00 | 26.95 | 24.20 | 26.30 | 0.00 | - | 3 | 165 | 32.36% |
| NOW240816C00840000 | 2024-05-20 1:54PM EDT | 840.00 | 22.97 | 21.20 | 23.20 | 0.00 | - | 4 | 33 | 32.15% |
| NOW240816C00850000 | 2024-05-23 11:00AM EDT | 850.00 | 18.30 | 18.90 | 20.50 | -3.10 | -14.49% | 60 | 72 | 32.03% |
| NOW240816C00860000 | 2024-05-15 3:56PM EDT | 860.00 | 16.50 | 16.50 | 18.00 | 0.00 | - | 4 | 57 | 31.88% |
| NOW240816C00880000 | 2024-05-21 11:23AM EDT | 880.00 | 14.70 | 12.10 | 13.80 | 0.00 | - | 1 | 92 | 31.65% |
| NOW240816C00900000 | 2024-05-23 10:53AM EDT | 900.00 | 9.20 | 9.20 | 10.20 | -2.00 | -17.86% | 3 | 43 | 31.19% |
| NOW240816C00920000 | 2024-05-23 9:51AM EDT | 920.00 | 7.20 | 6.80 | 8.00 | -0.74 | -9.32% | 4 | 73 | 31.49% |
| NOW240816C00940000 | 2024-05-23 10:56AM EDT | 940.00 | 5.20 | 4.80 | 5.60 | -0.50 | -8.77% | 1 | 25 | 30.86% |
| NOW240816C00960000 | 2024-05-23 10:56AM EDT | 960.00 | 3.80 | 3.70 | 4.60 | +1.62 | +74.31% | 1 | 21 | 31.61% |
| NOW240816C00980000 | 2024-05-15 11:09AM EDT | 980.00 | 3.00 | 2.65 | 3.40 | +0.65 | +27.66% | 1 | 38 | 31.56% |
| NOW240816C01000000 | 2024-05-21 11:54AM EDT | 1,000.00 | 2.80 | 2.00 | 2.80 | 0.00 | - | 1 | 30 | 32.25% |
| NOW240816C01020000 | 2024-04-15 12:44PM EDT | 1,020.00 | 6.30 | 0.90 | 2.80 | 0.00 | - | - | 31 | 34.14% |
| NOW240816C01040000 | 2024-02-22 4:39PM EDT | 1,040.00 | 9.62 | 8.90 | 9.50 | 0.00 | - | 1 | 33 | 47.51% |
| NOW240816C01060000 | 2024-05-06 10:54AM EDT | 1,060.00 | 1.00 | 0.55 | 1.65 | 0.00 | - | 1 | 13 | 34.35% |
| NOW240816C01080000 | 2024-01-26 12:11PM EDT | 1,080.00 | 7.70 | 5.50 | 7.20 | 0.00 | - | 1 | 1 | 48.21% |
| NOW240816C01100000 | 2024-05-14 9:47AM EDT | 1,100.00 | 0.55 | 0.30 | 1.30 | 0.00 | - | 20 | 59 | 36.15% |
| NOW240816C01120000 | 2024-04-25 9:33AM EDT | 1,120.00 | 0.77 | 0.05 | 1.15 | 0.00 | - | 6 | 111 | 36.96% |
| NOW240816C01140000 | 2024-04-03 10:10AM EDT | 1,140.00 | 3.30 | 0.00 | 1.90 | 0.00 | - | 1 | 190 | 41.53% |
| NOW240816C01180000 | 2024-05-13 3:16PM EDT | 1,180.00 | 0.05 | 0.05 | 4.80 | 0.00 | - | 1 | 9 | 52.50% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240816P00350000 | 2024-05-08 3:39PM EDT | 350.00 | 0.60 | 0.00 | 1.00 | 0.00 | - | 2 | 85 | 68.56% |
| NOW240816P00360000 | 2024-01-31 11:28AM EDT | 360.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 20 | 26 | 25.00% |
| NOW240816P00370000 | 2024-04-25 10:02AM EDT | 370.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 80.58% |
| NOW240816P00380000 | 2024-01-26 10:43AM EDT | 380.00 | 1.86 | 0.15 | 1.55 | 0.00 | - | 1 | 32 | 66.43% |
| NOW240816P00390000 | 2024-01-25 12:22PM EDT | 390.00 | 2.37 | 0.50 | 1.85 | 0.00 | - | 4 | 2 | 67.25% |
| NOW240816P00430000 | 2024-04-15 9:48AM EDT | 430.00 | 1.45 | 0.05 | 2.25 | 0.00 | - | - | 2 | 58.34% |
| NOW240816P00440000 | 2024-05-21 2:48PM EDT | 440.00 | 0.49 | 0.05 | 2.95 | 0.00 | - | 30 | 25 | 58.66% |
| NOW240816P00450000 | 2024-04-25 3:20PM EDT | 450.00 | 1.42 | 0.05 | 5.30 | 0.00 | - | 1 | 32 | 62.51% |
| NOW240816P00460000 | 2024-05-15 10:52AM EDT | 460.00 | 0.52 | 0.05 | 5.40 | 0.00 | - | 20 | 22 | 60.50% |
| NOW240816P00470000 | 2024-02-09 1:30PM EDT | 470.00 | 2.00 | 2.30 | 4.90 | 0.00 | - | 10 | 10 | 61.57% |
| NOW240816P00480000 | 2024-03-20 2:48PM EDT | 480.00 | 2.80 | 2.80 | 6.10 | 0.00 | - | 2 | 2 | 62.02% |
| NOW240816P00490000 | 2024-04-10 3:08PM EDT | 490.00 | 3.00 | 0.75 | 1.70 | 0.00 | - | - | 2 | 49.68% |
| NOW240816P00500000 | 2024-05-08 3:01PM EDT | 500.00 | 1.60 | 0.05 | 1.20 | 0.00 | - | 2 | 17 | 45.08% |
| NOW240816P00510000 | 2024-01-26 4:16PM EDT | 510.00 | 4.64 | 3.40 | 4.60 | 0.00 | - | 2 | 14 | 54.07% |
| NOW240816P00520000 | 2023-12-27 11:47AM EDT | 520.00 | 12.60 | 4.80 | 5.90 | 0.00 | - | - | 1 | 55.45% |
| NOW240816P00530000 | 2024-01-31 10:37AM EDT | 530.00 | 5.02 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 12.50% |
| NOW240816P00540000 | 2024-05-14 3:10PM EDT | 540.00 | 2.00 | 0.50 | 1.65 | 0.00 | - | 2 | 42 | 40.16% |
| NOW240816P00550000 | 2024-05-15 11:07AM EDT | 550.00 | 2.14 | 0.95 | 1.80 | 0.00 | - | 20 | 154 | 39.00% |
| NOW240816P00560000 | 2024-05-22 3:13PM EDT | 560.00 | 1.41 | 0.85 | 2.00 | 0.00 | - | 13 | 15 | 37.97% |
| NOW240816P00570000 | 2024-05-15 1:57PM EDT | 570.00 | 2.60 | 1.05 | 2.25 | 0.00 | - | 7 | 13 | 37.04% |
| NOW240816P00580000 | 2024-05-22 11:24AM EDT | 580.00 | 1.79 | 1.35 | 2.50 | 0.00 | - | 2 | 317 | 36.02% |
| NOW240816P00590000 | 2024-05-20 12:56PM EDT | 590.00 | 2.50 | 1.65 | 2.85 | 0.00 | - | 4 | 19 | 35.19% |
| NOW240816P00600000 | 2024-05-21 2:57PM EDT | 600.00 | 2.59 | 1.95 | 3.00 | -0.29 | -10.07% | 5 | 43 | 33.77% |
| NOW240816P00610000 | 2024-05-21 3:25PM EDT | 610.00 | 3.30 | 2.60 | 3.30 | 0.00 | - | 1 | 23 | 32.66% |
| NOW240816P00620000 | 2024-05-22 10:19AM EDT | 620.00 | 3.45 | 3.20 | 3.90 | 0.00 | - | 1 | 37 | 32.11% |
| NOW240816P00630000 | 2024-05-22 1:33PM EDT | 630.00 | 4.30 | 4.00 | 4.60 | 0.00 | - | 3 | 47 | 31.56% |
| NOW240816P00640000 | 2024-05-23 10:09AM EDT | 640.00 | 5.10 | 5.00 | 5.50 | +0.40 | +8.51% | 2 | 115 | 31.16% |
| NOW240816P00650000 | 2024-05-22 1:33PM EDT | 650.00 | 6.00 | 6.00 | 6.50 | 0.00 | - | 3 | 55 | 30.69% |
| NOW240816P00660000 | 2024-05-21 3:55PM EDT | 660.00 | 7.44 | 6.90 | 7.90 | 0.00 | - | 7 | 27 | 30.53% |
| NOW240816P00670000 | 2024-05-21 9:30AM EDT | 670.00 | 9.40 | 8.50 | 9.00 | 0.00 | - | 1 | 133 | 29.77% |
| NOW240816P00680000 | 2024-05-22 3:10PM EDT | 680.00 | 10.64 | 9.80 | 11.10 | 0.00 | - | 6 | 54 | 29.92% |
| NOW240816P00690000 | 2024-05-21 2:11PM EDT | 690.00 | 12.45 | 11.70 | 12.80 | 0.00 | - | 4 | 55 | 29.37% |
| NOW240816P00700000 | 2024-05-23 10:56AM EDT | 700.00 | 15.00 | 13.80 | 15.10 | +1.60 | +11.94% | 1 | 164 | 29.16% |
| NOW240816P00710000 | 2024-05-13 3:30PM EDT | 710.00 | 33.40 | 16.10 | 17.40 | 0.00 | - | 3 | 51 | 28.70% |
| NOW240816P00720000 | 2024-05-23 10:59AM EDT | 720.00 | 20.54 | 18.90 | 20.30 | -3.91 | -15.99% | 60 | 57 | 28.50% |
| NOW240816P00730000 | 2024-05-21 11:38AM EDT | 730.00 | 22.69 | 21.90 | 23.40 | 0.00 | - | 2 | 42 | 28.19% |
| NOW240816P00740000 | 2024-05-22 9:58AM EDT | 740.00 | 23.63 | 25.30 | 26.80 | 0.00 | - | 2 | 102 | 27.86% |
| NOW240816P00750000 | 2024-05-22 1:45PM EDT | 750.00 | 29.20 | 28.90 | 30.50 | 0.00 | - | 7 | 229 | 27.49% |
| NOW240816P00760000 | 2024-05-23 11:09AM EDT | 760.00 | 34.50 | 33.40 | 34.60 | -1.00 | -2.82% | 1 | 38 | 27.14% |
| NOW240816P00770000 | 2024-05-23 10:59AM EDT | 770.00 | 40.54 | 38.00 | 38.80 | +5.66 | +16.23% | 60 | 22 | 26.61% |
| NOW240816P00780000 | 2024-05-23 9:46AM EDT | 780.00 | 42.34 | 42.90 | 43.80 | +0.64 | +1.53% | 335 | 1,207 | 26.35% |
| NOW240816P00790000 | 2024-05-22 10:19AM EDT | 790.00 | 43.90 | 48.10 | 49.20 | 0.00 | - | 5 | 18 | 26.10% |
| NOW240816P00800000 | 2024-05-22 3:11PM EDT | 800.00 | 54.10 | 53.70 | 54.80 | 0.00 | - | 2 | 14 | 25.71% |
| NOW240816P00810000 | 2024-03-13 3:55PM EDT | 810.00 | 81.20 | 80.30 | 81.90 | 0.00 | - | 3 | 6 | 39.84% |
| NOW240816P00820000 | 2024-03-13 3:55PM EDT | 820.00 | 87.40 | 86.40 | 88.20 | 0.00 | - | 1 | 4 | 39.72% |
| NOW240816P00830000 | 2024-04-19 1:56PM EDT | 830.00 | 128.71 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| NOW240816P00850000 | 2024-03-13 3:25PM EDT | 850.00 | 104.90 | 101.80 | 109.60 | 0.00 | - | 5 | 7 | 40.16% |
| NOW240816P00880000 | 2024-05-22 10:19AM EDT | 880.00 | 103.40 | 108.90 | 115.30 | 0.00 | - | 1 | 1 | 24.99% |
| NOW240816P00900000 | 2024-02-26 4:55PM EDT | 900.00 | 136.28 | 150.30 | 157.80 | 0.00 | - | 1 | 1 | 48.01% |
© 2024 Yahoo. All rights reserved.