ServiceNow, Inc. (NOW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:48PM EDT. Market open.
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW241115C00460000 | 2024-03-13 9:30AM EDT | 460.00 | 361.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NOW241115C00480000 | 2024-06-03 11:42AM EDT | 480.00 | 190.07 | 232.30 | 245.40 | 0.00 | - | 3 | 3 | 52.36% |
| NOW241115C00560000 | 2024-06-04 11:00AM EDT | 560.00 | 135.61 | 166.40 | 179.10 | 0.00 | - | - | - | 52.88% |
| NOW241115C00580000 | 2024-06-05 11:57AM EDT | 580.00 | 143.85 | 150.70 | 155.00 | 0.00 | - | 2 | 83 | 45.20% |
| NOW241115C00600000 | 2024-06-05 11:57AM EDT | 600.00 | 128.60 | 135.20 | 139.20 | 0.00 | - | 2 | 10 | 43.57% |
| NOW241115C00620000 | 2024-05-30 10:19AM EDT | 620.00 | 95.00 | 120.60 | 128.00 | 0.00 | - | 1 | 2 | 44.55% |
| NOW241115C00640000 | 2024-06-05 10:14AM EDT | 640.00 | 92.00 | 107.70 | 110.80 | 0.00 | - | 1 | 5 | 41.33% |
| NOW241115C00650000 | 2024-05-31 3:43PM EDT | 650.00 | 68.49 | 100.70 | 103.80 | 0.00 | - | 3 | 9 | 40.58% |
| NOW241115C00660000 | 2024-06-05 2:04PM EDT | 660.00 | 92.50 | 95.10 | 99.30 | 0.00 | - | 3 | 32 | 41.18% |
| NOW241115C00670000 | 2024-06-05 10:01AM EDT | 670.00 | 76.54 | 88.90 | 91.00 | 0.00 | - | 1 | 63 | 39.49% |
| NOW241115C00680000 | 2024-06-06 9:32AM EDT | 680.00 | 90.20 | 83.50 | 86.60 | +5.20 | +6.12% | 17 | 59 | 39.90% |
| NOW241115C00690000 | 2024-06-04 3:32PM EDT | 690.00 | 60.60 | 77.50 | 79.40 | 0.00 | - | 2 | 30 | 38.65% |
| NOW241115C00700000 | 2024-06-05 3:42PM EDT | 700.00 | 74.69 | 72.10 | 75.90 | 0.00 | - | 7 | 43 | 39.29% |
| NOW241115C00710000 | 2024-06-06 10:23AM EDT | 710.00 | 71.94 | 67.70 | 70.40 | +12.89 | +21.83% | 1 | 12 | 38.75% |
| NOW241115C00720000 | 2024-06-05 9:38AM EDT | 720.00 | 54.55 | 62.50 | 66.20 | 0.00 | - | 3 | 31 | 38.78% |
| NOW241115C00730000 | 2024-06-05 10:53AM EDT | 730.00 | 50.50 | 57.70 | 60.00 | 0.00 | - | 2 | 72 | 37.65% |
| NOW241115C00740000 | 2024-06-06 12:11PM EDT | 740.00 | 54.30 | 54.80 | 56.40 | +10.00 | +22.57% | 6 | 39 | 37.78% |
| NOW241115C00750000 | 2024-06-06 11:54AM EDT | 750.00 | 50.40 | 49.40 | 51.50 | +0.65 | +1.31% | 10 | 233 | 37.11% |
| NOW241115C00760000 | 2024-06-06 12:11PM EDT | 760.00 | 46.30 | 46.50 | 47.70 | +4.20 | +9.98% | 3 | 47 | 36.92% |
| NOW241115C00770000 | 2024-06-06 12:11PM EDT | 770.00 | 42.70 | 43.00 | 44.00 | +1.36 | +3.29% | 6 | 52 | 36.67% |
| NOW241115C00780000 | 2024-06-06 12:11PM EDT | 780.00 | 39.30 | 39.70 | 41.00 | +0.20 | +0.51% | 2 | 31 | 36.70% |
| NOW241115C00790000 | 2024-06-06 9:31AM EDT | 790.00 | 39.00 | 35.30 | 37.50 | +6.70 | +20.74% | 1 | 17 | 36.35% |
| NOW241115C00800000 | 2024-06-05 3:53PM EDT | 800.00 | 33.80 | 32.30 | 34.50 | 0.00 | - | 1 | 31 | 36.17% |
| NOW241115C00810000 | 2024-06-05 10:35AM EDT | 810.00 | 25.30 | 29.60 | 31.80 | 0.00 | - | 7 | 35 | 36.06% |
| NOW241115C00820000 | 2024-06-03 3:48PM EDT | 820.00 | 15.80 | 27.00 | 29.60 | 0.00 | - | 10 | 9 | 36.15% |
| NOW241115C00830000 | 2024-06-03 1:00PM EDT | 830.00 | 12.70 | 24.60 | 26.80 | 0.00 | - | 9 | 8 | 35.78% |
| NOW241115C00840000 | 2024-06-03 3:57PM EDT | 840.00 | 12.90 | 22.30 | 24.60 | 0.00 | - | 4 | 10 | 35.68% |
| NOW241115C00850000 | 2024-05-30 3:36PM EDT | 850.00 | 10.00 | 20.30 | 23.10 | 0.00 | - | 7 | 18 | 35.94% |
| NOW241115C00860000 | 2024-05-24 1:53PM EDT | 860.00 | 31.52 | 18.60 | 20.60 | 0.00 | - | 1 | 20 | 35.45% |
| NOW241115C00870000 | 2024-06-04 10:21AM EDT | 870.00 | 11.62 | 16.80 | 18.70 | 0.00 | - | 1 | 3 | 35.25% |
| NOW241115C00880000 | 2024-06-03 3:57PM EDT | 880.00 | 8.50 | 15.30 | 17.00 | 0.00 | - | 4 | 132 | 35.11% |
| NOW241115C00890000 | 2024-05-09 2:41PM EDT | 890.00 | 21.95 | 13.80 | 15.80 | 0.00 | - | 2 | 10 | 35.25% |
| NOW241115C00900000 | 2024-05-30 12:28PM EDT | 900.00 | 14.10 | 12.50 | 14.70 | +6.86 | +94.75% | 1 | 10 | 35.41% |
| NOW241115C00910000 | 2024-06-04 3:12PM EDT | 910.00 | 7.50 | 11.30 | 12.90 | 0.00 | - | 1 | 18 | 34.90% |
| NOW241115C00920000 | 2024-06-06 11:10AM EDT | 920.00 | 12.50 | 10.30 | 11.60 | -5.80 | -31.69% | 2 | 1 | 34.71% |
| NOW241115C00930000 | 2024-06-04 3:12PM EDT | 930.00 | 6.20 | 9.50 | 10.60 | 0.00 | - | 2 | 3 | 34.70% |
| NOW241115C00940000 | 2024-06-04 3:12PM EDT | 940.00 | 5.50 | 8.40 | 9.90 | 0.00 | - | 1 | 12 | 34.91% |
| NOW241115C00960000 | 2024-06-05 9:37AM EDT | 960.00 | 6.00 | 6.90 | 8.10 | 0.00 | - | 1 | 3 | 34.72% |
| NOW241115C01000000 | 2024-06-05 9:45AM EDT | 1,000.00 | 3.70 | 4.80 | 5.80 | 0.00 | - | 3 | 80 | 35.00% |
| NOW241115C01040000 | 2024-05-14 1:32PM EDT | 1,040.00 | 5.20 | 3.20 | 4.10 | 0.00 | - | 1 | 6 | 35.19% |
| NOW241115C01080000 | 2024-05-30 3:43PM EDT | 1,080.00 | 1.30 | 2.15 | 3.20 | 0.00 | - | 1 | 1 | 36.02% |
| NOW241115C01100000 | 2024-05-31 3:48PM EDT | 1,100.00 | 1.00 | 0.80 | 3.70 | 0.00 | - | 1 | 31 | 38.24% |
| NOW241115C01120000 | 2024-03-11 2:09PM EDT | 1,120.00 | 13.70 | 11.50 | 13.60 | 0.00 | - | 1 | 4 | 51.54% |
| NOW241115C01140000 | 2024-03-11 2:09PM EDT | 1,140.00 | 12.10 | 10.00 | 14.90 | 0.00 | - | 21 | 21 | 52.78% |
| NOW241115C01160000 | 2024-03-15 12:26PM EDT | 1,160.00 | 8.50 | 9.00 | 10.80 | 0.00 | - | 1 | 79 | 51.17% |
| NOW241115C01180000 | 2024-06-04 1:07PM EDT | 1,180.00 | 1.60 | 0.75 | 2.15 | 0.00 | - | 1 | 3 | 39.04% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW241115P00350000 | 2024-05-30 2:02PM EDT | 350.00 | 1.03 | 0.05 | 2.20 | 0.00 | - | 1 | 1 | 50.34% |
| NOW241115P00380000 | 2024-06-06 10:20AM EDT | 380.00 | 1.20 | 1.15 | 2.10 | -0.60 | -33.33% | 1 | 52 | 49.78% |
| NOW241115P00390000 | 2024-03-05 3:40PM EDT | 390.00 | 4.60 | 1.80 | 4.00 | 0.00 | - | - | 2 | 50.83% |
| NOW241115P00400000 | 2024-04-12 1:14PM EDT | 400.00 | 2.99 | 0.90 | 2.30 | 0.00 | - | 4 | 2 | 46.88% |
| NOW241115P00420000 | 2024-05-31 10:45AM EDT | 420.00 | 3.63 | 0.70 | 3.30 | 0.00 | - | 5 | 18 | 46.44% |
| NOW241115P00440000 | 2024-05-17 9:30AM EDT | 440.00 | 1.55 | 1.15 | 3.90 | 0.00 | - | 1 | 2 | 44.37% |
| NOW241115P00450000 | 2024-06-06 10:54AM EDT | 450.00 | 2.90 | 2.85 | 3.40 | -0.05 | -1.69% | 2 | 27 | 41.38% |
| NOW241115P00460000 | 2024-06-03 9:35AM EDT | 460.00 | 5.00 | 2.00 | 4.70 | 0.00 | - | 1 | 11 | 42.56% |
| NOW241115P00470000 | 2024-05-30 1:46PM EDT | 470.00 | 6.70 | 2.30 | 5.10 | 0.00 | - | 1 | 11 | 41.57% |
| NOW241115P00480000 | 2024-05-30 9:59AM EDT | 480.00 | 6.00 | 4.10 | 4.60 | 0.00 | - | 10 | 10 | 38.86% |
| NOW241115P00490000 | 2024-05-17 9:30AM EDT | 490.00 | 2.95 | 4.60 | 5.10 | 0.00 | - | 1 | 0 | 38.07% |
| NOW241115P00500000 | 2024-06-05 2:04PM EDT | 500.00 | 5.90 | 5.20 | 5.90 | 0.00 | - | 2 | 8 | 37.69% |
| NOW241115P00520000 | 2024-06-03 11:05AM EDT | 520.00 | 11.50 | 6.50 | 7.60 | 0.00 | - | 21 | 47 | 36.68% |
| NOW241115P00540000 | 2024-06-03 11:56AM EDT | 540.00 | 14.70 | 7.50 | 9.70 | 0.00 | - | 2 | 8 | 35.69% |
| NOW241115P00560000 | 2024-05-31 2:03PM EDT | 560.00 | 21.50 | 11.70 | 12.60 | 0.00 | - | 20 | 38 | 35.04% |
| NOW241115P00580000 | 2024-06-03 9:46AM EDT | 580.00 | 22.55 | 14.80 | 16.40 | 0.00 | - | 1 | 107 | 34.63% |
| NOW241115P00600000 | 2024-05-31 9:37AM EDT | 600.00 | 32.10 | 19.10 | 20.40 | 0.00 | - | 3 | 169 | 33.78% |
| NOW241115P00620000 | 2024-06-05 3:44PM EDT | 620.00 | 24.30 | 23.40 | 25.40 | 0.00 | - | 7 | 26 | 33.13% |
| NOW241115P00630000 | 2024-06-04 3:34PM EDT | 630.00 | 36.60 | 26.80 | 28.40 | 0.00 | - | 8 | 12 | 32.92% |
| NOW241115P00640000 | 2024-06-04 1:05PM EDT | 640.00 | 42.50 | 29.80 | 31.40 | 0.00 | - | 6 | 22 | 32.56% |
| NOW241115P00650000 | 2024-06-06 11:19AM EDT | 650.00 | 32.40 | 32.10 | 34.50 | -14.30 | -30.62% | 1 | 20 | 32.13% |
| NOW241115P00660000 | 2024-05-30 11:40AM EDT | 660.00 | 35.24 | 35.70 | 38.60 | -16.76 | -32.23% | 1 | 53 | 32.15% |
| NOW241115P00670000 | 2024-06-04 1:19PM EDT | 670.00 | 56.28 | 40.30 | 42.40 | 0.00 | - | 1 | 58 | 31.84% |
| NOW241115P00680000 | 2024-06-04 3:34PM EDT | 680.00 | 59.00 | 43.60 | 46.50 | 0.00 | - | 613 | 1,200 | 31.56% |
| NOW241115P00690000 | 2024-06-05 3:44PM EDT | 690.00 | 49.40 | 48.60 | 50.90 | 0.00 | - | 609 | 608 | 31.30% |
| NOW241115P00700000 | 2024-06-06 11:46AM EDT | 700.00 | 54.10 | 53.70 | 55.80 | -20.74 | -27.71% | 2 | 17 | 31.17% |
| NOW241115P00710000 | 2024-06-06 11:41AM EDT | 710.00 | 58.50 | 58.80 | 61.10 | -24.35 | -29.39% | 2 | 32 | 31.11% |
| NOW241115P00720000 | 2024-06-06 11:36AM EDT | 720.00 | 63.00 | 64.00 | 65.90 | -20.77 | -24.79% | 2 | 11 | 30.64% |
| NOW241115P00730000 | 2024-06-06 12:31PM EDT | 730.00 | 69.60 | 69.30 | 70.90 | +0.10 | +0.14% | 5 | 60 | 30.13% |
| NOW241115P00740000 | 2024-06-06 12:12PM EDT | 740.00 | 75.60 | 75.00 | 75.60 | +1.50 | +2.02% | 20 | 50 | 29.32% |
| NOW241115P00750000 | 2024-06-04 3:57PM EDT | 750.00 | 97.53 | 79.70 | 83.20 | 0.00 | - | 4 | 30 | 29.93% |
| NOW241115P00760000 | 2024-05-31 10:19AM EDT | 760.00 | 122.00 | 85.60 | 89.60 | 0.00 | - | 1 | 115 | 29.76% |
| NOW241115P00770000 | 2024-05-30 11:37AM EDT | 770.00 | 122.85 | 91.40 | 96.10 | 0.00 | - | 1 | 74 | 29.51% |
| NOW241115P00780000 | 2024-05-29 10:11AM EDT | 780.00 | 81.00 | 98.60 | 103.20 | 0.00 | - | 6 | 144 | 29.46% |
| NOW241115P00790000 | 2024-05-23 1:05PM EDT | 790.00 | 68.60 | 104.80 | 109.50 | 0.00 | - | 8 | 46 | 28.80% |
| NOW241115P00800000 | 2024-05-23 12:28PM EDT | 800.00 | 72.90 | 113.50 | 117.60 | 0.00 | - | 8 | 34 | 29.08% |
| NOW241115P00810000 | 2024-05-22 1:08PM EDT | 810.00 | 74.60 | 115.70 | 125.90 | 0.00 | - | 7 | 18 | 29.39% |
| NOW241115P00820000 | 2024-05-24 10:04AM EDT | 820.00 | 102.78 | 126.80 | 133.20 | 0.00 | - | 1 | 4 | 28.93% |
| NOW241115P00850000 | 2024-05-14 1:11PM EDT | 850.00 | 140.60 | 149.60 | 158.10 | 0.00 | - | - | 1 | 28.84% |
| NOW241115P00860000 | 2024-04-19 2:45PM EDT | 860.00 | 166.50 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| NOW241115P00910000 | 2024-06-04 3:12PM EDT | 910.00 | 241.50 | - | - | 0.00 | - | - | - | 0.00% |
© 2024 Yahoo. All rights reserved.