ServiceNow, Inc. (NOW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW241018C00550000 | 2024-06-27 11:54AM EDT | 550.00 | 225.90 | 242.80 | 257.80 | 0.00 | - | 1 | 1 | 57.77% |
| NOW241018C00700000 | 2024-06-24 10:54AM EDT | 700.00 | 84.40 | 112.70 | 122.30 | 0.00 | - | 3 | 3 | 43.36% |
| NOW241018C00720000 | 2024-06-26 12:12PM EDT | 720.00 | 81.26 | 98.10 | 105.80 | +81.26 | - | - | 7 | 40.69% |
| NOW241018C00730000 | 2024-06-24 12:54PM EDT | 730.00 | 68.45 | 91.10 | 98.90 | 0.00 | - | 6 | 9 | 40.12% |
| NOW241018C00740000 | 2024-06-25 11:17AM EDT | 740.00 | 64.12 | 84.40 | 91.90 | 0.00 | - | 1 | 2 | 39.36% |
| NOW241018C00750000 | 2024-06-27 10:44AM EDT | 750.00 | 69.15 | 76.90 | 84.20 | 0.00 | - | 4 | 9 | 38.05% |
| NOW241018C00760000 | 2024-06-28 3:47PM EDT | 760.00 | 77.00 | 72.00 | 77.70 | +10.00 | +14.93% | 7 | 28 | 37.37% |
| NOW241018C00770000 | 2024-06-28 10:38AM EDT | 770.00 | 67.41 | 68.30 | 72.00 | +18.24 | +37.10% | 5 | 3 | 37.04% |
| NOW241018C00780000 | 2024-06-28 10:14AM EDT | 780.00 | 60.40 | 60.10 | 65.90 | +2.30 | +3.96% | 4 | 3 | 36.33% |
| NOW241018C00790000 | 2024-06-28 12:11PM EDT | 790.00 | 57.80 | 58.20 | 59.50 | +57.80 | - | 20 | 1 | 35.31% |
| NOW241018C00800000 | 2024-06-28 11:10AM EDT | 800.00 | 51.57 | 53.20 | 54.60 | +3.50 | +7.28% | 4 | 5 | 35.02% |
| NOW241018C00810000 | 2024-06-28 3:50PM EDT | 810.00 | 49.00 | 48.60 | 50.00 | +5.06 | +11.52% | 1 | 58 | 34.76% |
| NOW241018C00820000 | 2024-06-28 9:47AM EDT | 820.00 | 40.92 | 44.00 | 46.00 | +40.92 | - | 1 | 1 | 34.70% |
| NOW241018C00830000 | 2024-06-28 12:38PM EDT | 830.00 | 39.01 | 36.90 | 42.00 | +12.81 | +48.89% | 1 | 46 | 34.49% |
| NOW241018C00840000 | 2024-06-28 11:10AM EDT | 840.00 | 35.39 | 35.60 | 38.30 | +9.19 | +35.08% | 4 | 8 | 34.32% |
| NOW241018C00850000 | 2024-06-28 2:51PM EDT | 850.00 | 32.25 | 31.80 | 35.50 | +32.25 | - | 1 | 11 | 34.55% |
| NOW241018C00860000 | 2024-06-26 1:31PM EDT | 860.00 | 20.00 | 26.30 | 32.50 | +20.00 | - | - | 4 | 34.54% |
| NOW241018C00890000 | 2024-06-20 12:56PM EDT | 890.00 | 12.40 | 18.70 | 25.50 | 0.00 | - | - | 1 | 35.01% |
| NOW241018C00950000 | 2024-06-27 12:33PM EDT | 950.00 | 9.06 | 10.90 | 12.40 | +9.06 | - | - | 4 | 33.19% |
| NOW241018C00970000 | 2024-06-25 11:22AM EDT | 970.00 | 5.31 | 8.30 | 11.00 | +5.31 | - | - | 1 | 34.16% |
| NOW241018C00980000 | 2024-06-27 3:27PM EDT | 980.00 | 6.89 | 7.70 | 8.90 | +6.89 | - | - | 1 | 33.10% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW241018P00400000 | 2024-06-28 9:30AM EDT | 400.00 | 1.01 | 0.05 | 2.35 | +1.01 | - | 20 | 0 | 58.73% |
| NOW241018P00500000 | 2024-06-28 9:44AM EDT | 500.00 | 1.00 | 0.45 | 3.10 | -0.90 | -47.37% | 11 | 26 | 48.54% |
| NOW241018P00510000 | 2024-06-18 9:30AM EDT | 510.00 | 2.55 | 0.50 | 5.20 | 0.00 | - | - | 1 | 52.12% |
| NOW241018P00520000 | 2024-06-21 3:06PM EDT | 520.00 | 2.30 | 0.60 | 4.80 | 0.00 | - | 7 | 8 | 49.29% |
| NOW241018P00530000 | 2024-06-24 1:32PM EDT | 530.00 | 2.65 | 0.65 | 4.80 | 0.00 | - | 1 | 2 | 47.41% |
| NOW241018P00540000 | 2024-06-24 3:14PM EDT | 540.00 | 2.60 | 0.75 | 5.80 | 0.00 | - | 4 | 4 | 47.62% |
| NOW241018P00620000 | 2024-06-26 10:23AM EDT | 620.00 | 7.50 | 3.80 | 7.00 | +7.50 | - | - | 12 | 34.96% |
| NOW241018P00640000 | 2024-06-28 11:10AM EDT | 640.00 | 7.49 | 6.10 | 7.30 | +7.49 | - | 3 | 10 | 31.80% |
| NOW241018P00650000 | 2024-06-28 1:34PM EDT | 650.00 | 8.50 | 7.40 | 8.40 | +8.50 | - | 1 | 0 | 31.36% |
| NOW241018P00660000 | 2024-06-27 2:22PM EDT | 660.00 | 10.87 | 8.40 | 9.90 | 0.00 | - | 1 | 52 | 31.19% |
| NOW241018P00670000 | 2024-06-27 3:39PM EDT | 670.00 | 12.21 | 10.10 | 11.60 | +12.21 | - | - | 17 | 31.03% |
| NOW241018P00680000 | 2024-06-27 9:34AM EDT | 680.00 | 18.07 | 11.90 | 13.10 | +18.07 | - | - | 11 | 30.50% |
| NOW241018P00690000 | 2024-06-28 11:10AM EDT | 690.00 | 14.71 | 13.30 | 16.10 | +14.71 | - | 3 | 8 | 31.08% |
| NOW241018P00710000 | 2024-06-26 10:43AM EDT | 710.00 | 27.30 | 17.80 | 23.00 | 0.00 | - | 1 | 1 | 32.09% |
| NOW241018P00720000 | 2024-06-27 12:50PM EDT | 720.00 | 25.39 | 20.60 | 23.60 | 0.00 | - | 1 | 2 | 30.24% |
| NOW241018P00730000 | 2024-06-21 11:53AM EDT | 730.00 | 41.91 | 22.40 | 27.60 | 0.00 | - | 2 | 25 | 30.63% |
| NOW241018P00740000 | 2024-06-25 10:32AM EDT | 740.00 | 41.00 | 25.90 | 30.60 | 0.00 | - | 1 | 4 | 30.15% |
| NOW241018P00750000 | 2024-06-27 10:16AM EDT | 750.00 | 40.02 | 29.70 | 32.30 | 0.00 | - | 2 | 9 | 28.70% |
| NOW241018P00760000 | 2024-06-27 3:00PM EDT | 760.00 | 39.10 | 33.50 | 37.60 | +39.10 | - | - | 147 | 29.31% |
© 2024 Yahoo. All rights reserved.