ServiceNow, Inc. (NOW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:49AM EDT. Market open.
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240920C00350000 | 2024-03-22 1:08PM EDT | 350.00 | 440.00 | 365.10 | 380.10 | 0.00 | - | 1 | 1 | 0.00% |
| NOW240920C00400000 | 2024-01-03 10:31AM EDT | 400.00 | 289.10 | 383.50 | 398.50 | 0.00 | - | 1 | 1 | 97.84% |
| NOW240920C00460000 | 2024-01-04 4:40PM EDT | 460.00 | 239.00 | 333.40 | 346.30 | 0.00 | - | - | 1 | 92.38% |
| NOW240920C00500000 | 2024-01-31 10:39AM EDT | 500.00 | 287.20 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NOW240920C00520000 | 2023-11-30 12:03PM EDT | 520.00 | 199.92 | 214.70 | 221.00 | 0.00 | - | - | 1 | 0.00% |
| NOW240920C00540000 | 2024-02-09 3:24PM EDT | 540.00 | 296.50 | 238.50 | 250.40 | 0.00 | - | - | 1 | 53.16% |
| NOW240920C00550000 | 2024-05-16 9:57AM EDT | 550.00 | 226.38 | 226.60 | 240.70 | 0.00 | - | 1 | 2 | 50.01% |
| NOW240920C00560000 | 2024-05-08 3:00PM EDT | 560.00 | 177.39 | 217.10 | 231.40 | 0.00 | - | 2 | 7 | 57.16% |
| NOW240920C00570000 | 2024-03-11 9:41AM EDT | 570.00 | 213.80 | 216.00 | 229.90 | 0.00 | - | 1 | 4 | 56.53% |
| NOW240920C00580000 | 2024-03-28 10:16AM EDT | 580.00 | 208.80 | 164.60 | 170.10 | 0.00 | - | 1 | 0 | 0.00% |
| NOW240920C00590000 | 2024-04-26 12:31PM EDT | 590.00 | 164.80 | 190.60 | 200.50 | 0.00 | - | 2 | 3 | 49.61% |
| NOW240920C00600000 | 2024-05-14 12:44PM EDT | 600.00 | 141.06 | 181.20 | 191.40 | 0.00 | - | 1 | 23 | 48.36% |
| NOW240920C00610000 | 2024-03-13 12:19PM EDT | 610.00 | 209.80 | 182.50 | 191.40 | 0.00 | - | - | 1 | 51.29% |
| NOW240920C00620000 | 2024-05-10 10:32AM EDT | 620.00 | 133.00 | 162.30 | 173.60 | 0.00 | - | 2 | 2 | 46.09% |
| NOW240920C00630000 | 2024-05-14 1:29PM EDT | 630.00 | 119.30 | 155.50 | 164.10 | 0.00 | - | 1 | 10 | 44.35% |
| NOW240920C00640000 | 2024-05-14 1:11PM EDT | 640.00 | 110.70 | 146.80 | 153.70 | 0.00 | - | 2 | 4 | 41.85% |
| NOW240920C00650000 | 2024-05-14 12:38PM EDT | 650.00 | 102.30 | 140.70 | 147.00 | 0.00 | - | 1 | 10 | 42.37% |
| NOW240920C00660000 | 2024-05-08 9:51AM EDT | 660.00 | 97.70 | 132.20 | 139.70 | 0.00 | - | 2 | 10 | 42.23% |
| NOW240920C00670000 | 2024-05-14 2:19PM EDT | 670.00 | 91.90 | 124.50 | 131.40 | 0.00 | - | 8 | 17 | 41.21% |
| NOW240920C00680000 | 2024-05-15 9:40AM EDT | 680.00 | 92.40 | 115.80 | 123.10 | 0.00 | - | 1 | 4 | 40.12% |
| NOW240920C00690000 | 2024-05-02 3:10PM EDT | 690.00 | 67.00 | 108.40 | 113.30 | 0.00 | - | 1 | 7 | 37.92% |
| NOW240920C00700000 | 2024-05-22 9:57AM EDT | 700.00 | 113.05 | 101.70 | 106.90 | 0.00 | - | 1 | 56 | 37.97% |
| NOW240920C00710000 | 2024-05-23 10:14AM EDT | 710.00 | 102.60 | 95.00 | 100.60 | +9.90 | +10.68% | 2 | 68 | 37.91% |
| NOW240920C00720000 | 2024-05-15 11:10AM EDT | 720.00 | 76.05 | 87.50 | 93.60 | 0.00 | - | 10 | 33 | 37.28% |
| NOW240920C00730000 | 2024-05-16 3:05PM EDT | 730.00 | 80.10 | 81.20 | 88.90 | 0.00 | - | 5 | 40 | 37.92% |
| NOW240920C00740000 | 2024-05-22 12:55PM EDT | 740.00 | 84.50 | 75.10 | 79.20 | 0.00 | - | 6 | 59 | 35.42% |
| NOW240920C00750000 | 2024-05-22 12:58PM EDT | 750.00 | 78.50 | 69.30 | 73.10 | 0.00 | - | 5 | 86 | 34.96% |
| NOW240920C00760000 | 2024-05-23 10:58AM EDT | 760.00 | 63.40 | 63.10 | 66.40 | -3.75 | -5.58% | 1 | 84 | 34.02% |
| NOW240920C00770000 | 2024-05-23 10:22AM EDT | 770.00 | 61.60 | 58.70 | 61.40 | -1.20 | -1.91% | 1 | 58 | 33.92% |
| NOW240920C00780000 | 2024-05-22 1:55PM EDT | 780.00 | 59.26 | 54.60 | 55.90 | 0.00 | - | 15 | 59 | 33.38% |
| NOW240920C00790000 | 2024-05-22 12:10PM EDT | 790.00 | 57.10 | 49.40 | 51.20 | 0.00 | - | 10 | 25 | 33.15% |
| NOW240920C00800000 | 2024-05-23 10:18AM EDT | 800.00 | 48.20 | 44.40 | 46.20 | -2.40 | -4.74% | 2 | 61 | 32.61% |
| NOW240920C00810000 | 2024-05-07 3:38PM EDT | 810.00 | 23.97 | 40.60 | 43.00 | 0.00 | - | 1 | 30 | 32.94% |
| NOW240920C00820000 | 2024-05-20 11:41AM EDT | 820.00 | 38.00 | 36.60 | 38.80 | 0.00 | - | 1 | 39 | 32.56% |
| NOW240920C00830000 | 2024-05-22 9:57AM EDT | 830.00 | 39.30 | 33.00 | 35.10 | 0.00 | - | 1 | 45 | 32.32% |
| NOW240920C00840000 | 2024-05-21 11:17AM EDT | 840.00 | 33.45 | 29.60 | 32.10 | 0.00 | - | 1 | 32 | 32.35% |
| NOW240920C00860000 | 2024-05-23 10:30AM EDT | 860.00 | 25.62 | 23.80 | 25.50 | -2.23 | -8.01% | 1 | 67 | 31.62% |
| NOW240920C00880000 | 2024-05-22 10:47AM EDT | 880.00 | 22.60 | 18.90 | 20.90 | 0.00 | - | 2 | 98 | 31.61% |
| NOW240920C00900000 | 2024-05-22 3:44PM EDT | 900.00 | 16.00 | 14.70 | 16.30 | 0.00 | - | 11 | 61 | 31.06% |
| NOW240920C00920000 | 2024-05-16 10:51AM EDT | 920.00 | 12.50 | 11.60 | 13.10 | 0.00 | - | 9 | 38 | 31.03% |
| NOW240920C00940000 | 2024-05-20 3:50PM EDT | 940.00 | 11.20 | 8.80 | 10.70 | 0.00 | - | 1 | 18 | 31.22% |
| NOW240920C00960000 | 2024-05-20 11:07AM EDT | 960.00 | 7.90 | 7.00 | 8.00 | 0.00 | - | 1 | 22 | 30.64% |
| NOW240920C00980000 | 2024-04-10 12:33PM EDT | 980.00 | 17.71 | 3.60 | 4.10 | 0.00 | - | 1 | 46 | 27.61% |
| NOW240920C01000000 | 2024-05-21 2:03PM EDT | 1,000.00 | 5.10 | 3.90 | 4.90 | 0.00 | - | 3 | 84 | 30.57% |
| NOW240920C01020000 | 2024-05-22 9:45AM EDT | 1,020.00 | 4.30 | 3.30 | 3.80 | 0.00 | - | 1 | 130 | 30.53% |
| NOW240920C01040000 | 2024-04-30 10:13AM EDT | 1,040.00 | 2.20 | 2.30 | 3.00 | 0.00 | - | 25 | 27 | 30.63% |
| NOW240920C01060000 | 2024-05-21 2:15PM EDT | 1,060.00 | 2.85 | 1.90 | 2.75 | 0.00 | - | 2 | 76 | 31.62% |
| NOW240920C01080000 | 2024-05-16 9:30AM EDT | 1,080.00 | 2.35 | 1.25 | 2.55 | 0.00 | - | 1 | 2 | 32.61% |
| NOW240920C01100000 | 2024-05-07 9:37AM EDT | 1,100.00 | 1.30 | 0.90 | 2.20 | 0.00 | - | 1 | 9 | 33.13% |
| NOW240920C01120000 | 2024-03-15 10:42AM EDT | 1,120.00 | 6.61 | 5.10 | 5.90 | 0.00 | - | 1 | 1 | 41.75% |
| NOW240920C01140000 | 2024-04-02 9:41AM EDT | 1,140.00 | 4.50 | 0.25 | 1.50 | 0.00 | - | 1 | 9 | 33.61% |
| NOW240920C01160000 | 2024-05-03 3:48PM EDT | 1,160.00 | 0.90 | 0.25 | 1.55 | 0.00 | - | 1 | 1 | 35.01% |
| NOW240920C01180000 | 2024-05-20 3:38PM EDT | 1,180.00 | 0.75 | 0.15 | 1.45 | 0.00 | - | 1 | 18 | 35.83% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240920P00330000 | 2024-05-13 9:30AM EDT | 330.00 | 0.12 | 0.00 | 2.35 | 0.00 | - | 1 | 15 | 69.32% |
| NOW240920P00340000 | 2024-04-05 1:36PM EDT | 340.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 63.04% |
| NOW240920P00350000 | 2024-04-12 12:48PM EDT | 350.00 | 1.00 | 0.15 | 1.55 | 0.00 | - | 2 | 2 | 62.01% |
| NOW240920P00360000 | 2024-05-22 9:36AM EDT | 360.00 | 0.92 | 0.05 | 4.80 | 0.00 | - | 1 | 50 | 70.42% |
| NOW240920P00370000 | 2024-04-10 3:06PM EDT | 370.00 | 1.40 | 0.05 | 1.80 | 0.00 | - | 4 | 5 | 58.69% |
| NOW240920P00380000 | 2024-05-22 9:36AM EDT | 380.00 | 1.02 | 0.05 | 1.90 | 0.00 | - | 1 | 43 | 57.17% |
| NOW240920P00390000 | 2024-04-22 9:30AM EDT | 390.00 | 2.41 | 0.00 | 10.00 | 0.00 | - | 1 | 3 | 73.16% |
| NOW240920P00400000 | 2024-05-06 11:40AM EDT | 400.00 | 0.95 | 0.05 | 0.65 | 0.00 | - | 1 | 22 | 50.50% |
| NOW240920P00410000 | 2024-04-25 11:55AM EDT | 410.00 | 1.35 | 0.05 | 1.80 | 0.00 | - | - | 2 | 51.20% |
| NOW240920P00420000 | 2024-03-04 10:30AM EDT | 420.00 | 1.72 | 0.80 | 2.75 | 0.00 | - | 10 | 20 | 54.64% |
| NOW240920P00430000 | 2024-04-22 9:30AM EDT | 430.00 | 3.60 | 0.00 | 10.00 | 0.00 | - | 4 | 3 | 64.05% |
| NOW240920P00440000 | 2024-04-22 9:30AM EDT | 440.00 | 3.95 | 0.00 | 10.00 | 0.00 | - | 1 | 0 | 61.90% |
| NOW240920P00450000 | 2024-05-15 9:43AM EDT | 450.00 | 1.10 | 0.05 | 2.40 | 0.00 | - | 1 | 16 | 51.77% |
| NOW240920P00460000 | 2024-05-06 9:51AM EDT | 460.00 | 1.90 | 0.35 | 1.45 | 0.00 | - | 3 | 3 | 45.81% |
| NOW240920P00470000 | 2024-03-04 10:30AM EDT | 470.00 | 3.83 | 2.20 | 4.30 | 0.00 | - | 20 | 46 | 50.96% |
| NOW240920P00480000 | 2024-05-02 2:57PM EDT | 480.00 | 3.55 | 0.30 | 1.65 | 0.00 | - | 1 | 106 | 43.41% |
| NOW240920P00490000 | 2024-05-21 1:54PM EDT | 490.00 | 1.30 | 0.40 | 1.75 | 0.00 | - | 5 | 6 | 42.19% |
| NOW240920P00500000 | 2024-05-14 2:31PM EDT | 500.00 | 2.50 | 0.55 | 1.90 | 0.00 | - | 2 | 682 | 41.14% |
| NOW240920P00510000 | 2024-05-09 12:02PM EDT | 510.00 | 2.60 | 0.70 | 2.05 | 0.00 | - | 1 | 12 | 40.07% |
| NOW240920P00520000 | 2024-03-25 9:56AM EDT | 520.00 | 5.95 | 4.60 | 5.70 | 0.00 | - | 2 | 48 | 47.56% |
| NOW240920P00530000 | 2024-05-07 12:17PM EDT | 530.00 | 4.60 | 1.05 | 2.45 | 0.00 | - | 1 | 25 | 38.14% |
| NOW240920P00540000 | 2024-05-22 10:10AM EDT | 540.00 | 2.05 | 1.30 | 2.70 | 0.00 | - | 1 | 47 | 37.24% |
| NOW240920P00550000 | 2024-05-15 3:12PM EDT | 550.00 | 3.30 | 1.60 | 3.00 | 0.00 | - | 1 | 64 | 36.41% |
| NOW240920P00560000 | 2024-05-13 3:57PM EDT | 560.00 | 5.10 | 1.95 | 3.30 | 0.00 | - | 1 | 13 | 35.51% |
| NOW240920P00570000 | 2024-05-15 10:46AM EDT | 570.00 | 5.00 | 2.35 | 3.70 | 0.00 | - | 1 | 6 | 34.76% |
| NOW240920P00580000 | 2024-05-16 12:00PM EDT | 580.00 | 4.30 | 3.10 | 3.70 | 0.00 | - | 1 | 27 | 33.15% |
| NOW240920P00590000 | 2024-05-22 12:25PM EDT | 590.00 | 3.70 | 3.30 | 4.20 | 0.00 | - | 5 | 32 | 32.49% |
| NOW240920P00600000 | 2024-05-23 9:48AM EDT | 600.00 | 4.70 | 4.40 | 4.80 | -1.50 | -24.19% | 14 | 397 | 31.90% |
| NOW240920P00610000 | 2024-05-16 12:17PM EDT | 610.00 | 6.71 | 5.20 | 5.60 | 0.00 | - | 70 | 307 | 31.50% |
| NOW240920P00620000 | 2024-05-20 10:15AM EDT | 620.00 | 7.05 | 5.70 | 6.70 | 0.00 | - | 12 | 255 | 31.35% |
| NOW240920P00630000 | 2024-05-22 9:57AM EDT | 630.00 | 6.75 | 7.00 | 7.70 | 0.00 | - | 1 | 193 | 30.88% |
| NOW240920P00640000 | 2024-05-22 2:34PM EDT | 640.00 | 8.90 | 7.90 | 8.90 | 0.00 | - | 1 | 107 | 30.50% |
| NOW240920P00650000 | 2024-05-20 3:48PM EDT | 650.00 | 10.47 | 8.90 | 10.30 | 0.00 | - | 1 | 256 | 30.16% |
| NOW240920P00660000 | 2024-05-16 10:38AM EDT | 660.00 | 14.05 | 11.10 | 11.60 | 0.00 | - | 3 | 152 | 29.57% |
| NOW240920P00670000 | 2024-05-03 9:30AM EDT | 670.00 | 38.20 | 12.90 | 13.60 | 0.00 | - | 1 | 20 | 29.46% |
| NOW240920P00680000 | 2024-05-22 10:19AM EDT | 680.00 | 13.70 | 14.40 | 15.80 | 0.00 | - | 1 | 37 | 29.31% |
| NOW240920P00690000 | 2024-05-21 11:35AM EDT | 690.00 | 17.44 | 16.80 | 17.90 | 0.00 | - | 3 | 18 | 28.91% |
| NOW240920P00700000 | 2024-05-22 10:29AM EDT | 700.00 | 17.80 | 19.50 | 20.30 | 0.00 | - | 5 | 205 | 28.55% |
| NOW240920P00710000 | 2024-05-22 3:21PM EDT | 710.00 | 22.80 | 22.20 | 23.20 | 0.00 | - | 7 | 276 | 28.37% |
| NOW240920P00720000 | 2024-05-21 12:44PM EDT | 720.00 | 25.60 | 24.80 | 26.40 | 0.00 | - | 1 | 70 | 28.20% |
| NOW240920P00730000 | 2024-05-23 10:30AM EDT | 730.00 | 28.66 | 27.80 | 30.10 | -1.14 | -3.83% | 1 | 97 | 28.15% |
| NOW240920P00740000 | 2024-05-22 9:51AM EDT | 740.00 | 30.03 | 31.20 | 33.70 | 0.00 | - | 2 | 61 | 27.85% |
| NOW240920P00750000 | 2024-05-22 12:56PM EDT | 750.00 | 33.70 | 35.50 | 37.40 | 0.00 | - | 6 | 60 | 27.44% |
| NOW240920P00760000 | 2024-05-22 1:46PM EDT | 760.00 | 38.78 | 40.10 | 41.90 | 0.00 | - | 6 | 36 | 27.31% |
| NOW240920P00770000 | 2024-05-22 9:51AM EDT | 770.00 | 41.63 | 44.50 | 45.90 | 0.00 | - | 2 | 45 | 26.71% |
| NOW240920P00780000 | 2024-05-22 11:58AM EDT | 780.00 | 46.10 | 49.50 | 50.80 | 0.00 | - | 3 | 82 | 26.44% |
| NOW240920P00790000 | 2024-05-22 12:26PM EDT | 790.00 | 50.30 | 54.50 | 56.00 | 0.00 | - | 6 | 116 | 26.15% |
| NOW240920P00800000 | 2024-05-22 12:12PM EDT | 800.00 | 55.70 | 59.80 | 61.30 | 0.00 | - | 8 | 13 | 25.73% |
| NOW240920P00810000 | 2024-05-22 12:00PM EDT | 810.00 | 61.80 | 64.90 | 68.60 | 0.00 | - | 3 | 4 | 26.27% |
| NOW240920P00820000 | 2024-05-22 3:36PM EDT | 820.00 | 74.00 | 71.30 | 74.80 | 0.00 | - | 2 | 4 | 26.00% |
| NOW240920P00830000 | 2024-01-24 11:53AM EDT | 830.00 | 99.30 | 93.30 | 97.30 | 0.00 | - | - | 2 | 35.23% |
| NOW240920P00840000 | 2024-04-12 10:55AM EDT | 840.00 | 107.20 | 116.50 | 123.20 | 0.00 | - | 6 | 9 | 46.28% |
| NOW240920P00860000 | 2024-02-09 2:15PM EDT | 860.00 | 92.40 | 127.50 | 135.60 | 0.00 | - | 8 | 8 | 45.49% |
| NOW240920P00880000 | 2024-04-22 1:10PM EDT | 880.00 | 169.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW240920P00980000 | 2024-04-25 3:45PM EDT | 980.00 | 268.27 | 201.30 | 215.90 | 0.00 | - | 40 | 0 | 33.39% |
| NOW240920P01000000 | 2023-12-27 11:26AM EDT | 1,000.00 | 299.24 | 226.00 | 238.00 | 0.00 | - | - | 0 | 37.55% |
© 2024 Yahoo. All rights reserved.