ServiceNow, Inc. (NOW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforFebruary 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW250221C00500000 | 2024-09-03 9:58AM EDT | 500.00 | 372.92 | 391.20 | 401.70 | 0.00 | - | 2 | 2 | 71.07% |
| NOW250221C00620000 | 2024-08-06 3:58PM EDT | 620.00 | 212.30 | 237.10 | 250.40 | 0.00 | - | - | 1 | 0.00% |
| NOW250221C00630000 | 2024-09-19 11:12AM EDT | 630.00 | 309.12 | 268.50 | 281.30 | 0.00 | - | 2 | 2 | 55.07% |
| NOW250221C00640000 | 2024-08-06 3:58PM EDT | 640.00 | 196.60 | 219.60 | 234.00 | 0.00 | - | 1 | 2 | 0.00% |
| NOW250221C00660000 | 2024-08-06 3:58PM EDT | 660.00 | 181.70 | 204.70 | 213.40 | 0.00 | - | - | 1 | 0.00% |
| NOW250221C00670000 | 2024-08-06 3:58PM EDT | 670.00 | 174.40 | 196.40 | 207.80 | 0.00 | - | - | 1 | 0.00% |
| NOW250221C00680000 | 2024-08-06 3:58PM EDT | 680.00 | 167.30 | 187.60 | 199.00 | 0.00 | - | - | 1 | 0.00% |
| NOW250221C00700000 | 2024-09-19 9:56AM EDT | 700.00 | 246.11 | 207.10 | 218.00 | 0.00 | - | 1 | 9 | 51.61% |
| NOW250221C00720000 | 2024-08-02 2:35PM EDT | 720.00 | 130.70 | 172.20 | 183.50 | 0.00 | - | 1 | 1 | 38.21% |
| NOW250221C00740000 | 2024-09-20 1:00PM EDT | 740.00 | 225.85 | 176.10 | 185.50 | 0.00 | - | 1 | 11 | 48.45% |
| NOW250221C00750000 | 2024-08-16 12:45PM EDT | 750.00 | 138.13 | 171.90 | 182.20 | 0.00 | - | 2 | 10 | 50.27% |
| NOW250221C00760000 | 2024-07-23 12:17PM EDT | 760.00 | 96.68 | 120.40 | 130.10 | 0.00 | - | 5 | 7 | 21.91% |
| NOW250221C00770000 | 2024-07-25 11:10AM EDT | 770.00 | 128.65 | 116.00 | 126.30 | 0.00 | - | 3 | 5 | 25.17% |
| NOW250221C00780000 | 2024-08-20 9:54AM EDT | 780.00 | 124.00 | 169.70 | 180.20 | 0.00 | - | 1 | 2 | 56.01% |
| NOW250221C00790000 | 2024-09-23 2:25PM EDT | 790.00 | 181.10 | 139.50 | 148.70 | 0.00 | - | 1 | 5 | 45.51% |
| NOW250221C00800000 | 2024-09-18 1:48PM EDT | 800.00 | 146.86 | 135.10 | 141.40 | 0.00 | - | 2 | 6 | 44.78% |
| NOW250221C00810000 | 2024-09-13 10:47AM EDT | 810.00 | 129.80 | 128.40 | 134.10 | 0.00 | - | 2 | 4 | 43.99% |
| NOW250221C00820000 | 2024-09-04 10:24AM EDT | 820.00 | 95.00 | 119.00 | 127.30 | 0.00 | - | 1 | 8 | 43.39% |
| NOW250221C00830000 | 2024-09-19 3:53PM EDT | 830.00 | 147.29 | 114.50 | 120.90 | 0.00 | - | 3 | 8 | 42.92% |
| NOW250221C00840000 | 2024-09-16 1:57PM EDT | 840.00 | 128.20 | 108.50 | 114.10 | 0.00 | - | 12 | 18 | 42.20% |
| NOW250221C00850000 | 2024-09-25 11:28AM EDT | 850.00 | 115.80 | 103.80 | 108.30 | 0.00 | - | 1 | 17 | 41.87% |
| NOW250221C00860000 | 2024-09-17 11:05AM EDT | 860.00 | 113.66 | 96.90 | 102.80 | 0.00 | - | 4 | 3 | 41.61% |
| NOW250221C00870000 | 2024-09-19 3:53PM EDT | 870.00 | 120.45 | 91.70 | 97.20 | 0.00 | - | 3 | 6 | 41.23% |
| NOW250221C00880000 | 2024-09-26 2:47PM EDT | 880.00 | 86.89 | 87.80 | 89.40 | 0.00 | - | 1 | 11 | 39.78% |
| NOW250221C00900000 | 2024-09-26 2:47PM EDT | 900.00 | 76.89 | 77.60 | 79.10 | 0.00 | - | 2 | 11 | 39.07% |
| NOW250221C00920000 | 2024-09-26 3:38PM EDT | 920.00 | 71.30 | 68.40 | 69.60 | 0.00 | - | 10 | 15 | 38.40% |
| NOW250221C00940000 | 2024-09-27 3:49PM EDT | 940.00 | 61.00 | 60.00 | 61.70 | -4.00 | -6.15% | 1 | 9 | 38.15% |
| NOW250221C00960000 | 2024-09-25 2:35PM EDT | 960.00 | 56.94 | 50.70 | 54.80 | 0.00 | - | 1 | 9 | 38.05% |
| NOW250221C00980000 | 2024-09-23 2:47PM EDT | 980.00 | 64.50 | 44.10 | 48.00 | 0.00 | - | 2 | 49 | 37.70% |
| NOW250221C01000000 | 2024-09-25 9:32AM EDT | 1,000.00 | 43.00 | 38.70 | 41.70 | 0.00 | - | 1 | 14 | 37.30% |
| NOW250221C01020000 | 2024-09-06 12:22PM EDT | 1,020.00 | 24.60 | 31.80 | 36.10 | 0.00 | - | 2 | 41 | 36.94% |
| NOW250221C01040000 | 2024-09-26 10:34AM EDT | 1,040.00 | 27.80 | 28.30 | 31.20 | 0.00 | - | 1 | 2 | 36.65% |
| NOW250221C01060000 | 2024-07-29 9:58AM EDT | 1,060.00 | 21.80 | 13.60 | 21.10 | 0.00 | - | - | 1 | 33.02% |
| NOW250221C01080000 | 2024-09-19 2:34PM EDT | 1,080.00 | 32.80 | 20.90 | 23.40 | 0.00 | - | 75 | 141 | 36.35% |
| NOW250221C01100000 | 2024-09-25 10:50AM EDT | 1,100.00 | 22.30 | 17.30 | 20.10 | 0.00 | - | 1 | 13 | 36.16% |
| NOW250221C01120000 | 2024-07-25 1:20PM EDT | 1,120.00 | 19.76 | 10.30 | 12.00 | 0.00 | - | 1 | 1 | 32.14% |
| NOW250221C01140000 | 2024-07-08 9:30AM EDT | 1,140.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| NOW250221C01160000 | 2024-07-08 9:30AM EDT | 1,160.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| NOW250221C01180000 | 2024-07-30 2:11PM EDT | 1,180.00 | 7.33 | 6.10 | 7.70 | 0.00 | - | - | 1 | 32.73% |
| NOW250221C01200000 | 2024-09-24 10:35AM EDT | 1,200.00 | 12.69 | 8.20 | 9.50 | 0.00 | - | 2 | 5 | 35.90% |
| NOW250221C01220000 | 2024-08-20 10:40AM EDT | 1,220.00 | 3.60 | 10.60 | 13.20 | 0.00 | - | 1 | 0 | 40.63% |
| NOW250221C01240000 | 2024-09-25 3:39PM EDT | 1,240.00 | 7.40 | 5.90 | 7.00 | 0.00 | - | 1 | 657 | 35.89% |
| NOW250221C01260000 | 2024-09-20 3:50PM EDT | 1,260.00 | 10.14 | 4.90 | 5.90 | 0.00 | - | 1 | 9 | 35.76% |
| NOW250221C01280000 | 2024-09-25 9:32AM EDT | 1,280.00 | 5.00 | 4.10 | 5.20 | 0.00 | - | 10 | 11 | 35.98% |
| NOW250221C01320000 | 2024-09-26 2:05PM EDT | 1,320.00 | 3.34 | 1.85 | 4.00 | 0.00 | - | 10 | 1 | 36.32% |
PutsforFebruary 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW250221P00380000 | 2024-09-26 9:39AM EDT | 380.00 | 2.89 | 0.65 | 5.60 | 0.00 | - | 3 | 34 | 71.23% |
| NOW250221P00390000 | 2024-09-26 9:30AM EDT | 390.00 | 1.35 | 0.45 | 5.70 | 0.00 | - | 1 | 29 | 69.04% |
| NOW250221P00400000 | 2024-09-19 9:30AM EDT | 400.00 | 2.00 | 0.50 | 5.80 | 0.00 | - | 1 | 15 | 67.39% |
| NOW250221P00410000 | 2024-08-19 2:36PM EDT | 410.00 | 2.24 | 0.70 | 5.90 | 0.00 | - | 7 | 51 | 66.03% |
| NOW250221P00420000 | 2024-09-26 9:38AM EDT | 420.00 | 1.81 | 0.75 | 6.00 | 0.00 | - | 2 | 52 | 64.44% |
| NOW250221P00430000 | 2024-09-26 9:38AM EDT | 430.00 | 1.99 | 0.70 | 6.10 | 0.00 | - | 2 | 6 | 62.69% |
| NOW250221P00440000 | 2024-09-26 9:38AM EDT | 440.00 | 2.56 | 0.65 | 6.30 | 0.00 | - | 1 | 10 | 61.15% |
| NOW250221P00450000 | 2024-09-26 11:17AM EDT | 450.00 | 2.30 | 0.90 | 6.40 | 0.00 | - | 8 | 8 | 59.94% |
| NOW250221P00460000 | 2024-09-10 11:16AM EDT | 460.00 | 3.59 | 1.00 | 6.60 | 0.00 | - | - | 1 | 58.66% |
| NOW250221P00470000 | 2024-07-01 9:30AM EDT | 470.00 | 3.70 | 1.30 | 7.10 | 0.00 | - | - | 1 | 58.06% |
| NOW250221P00480000 | 2024-08-20 12:32PM EDT | 480.00 | 3.60 | 1.25 | 4.80 | 0.00 | - | 6 | 0 | 53.00% |
| NOW250221P00490000 | 2024-09-18 11:12AM EDT | 490.00 | 3.34 | 1.25 | 7.00 | 0.00 | - | 2 | 3 | 54.50% |
| NOW250221P00500000 | 2024-08-20 10:41AM EDT | 500.00 | 4.27 | 2.70 | 4.80 | 0.00 | - | 2 | 2 | 51.91% |
| NOW250221P00540000 | 2024-09-27 1:58PM EDT | 540.00 | 4.20 | 1.90 | 6.60 | -1.50 | -26.32% | 14 | 21 | 51.61% |
| NOW250221P00580000 | 2024-09-16 9:30AM EDT | 580.00 | 6.84 | 5.00 | 6.60 | 0.00 | - | - | 1 | 45.32% |
| NOW250221P00590000 | 2024-08-22 9:53AM EDT | 590.00 | 9.50 | 3.20 | 5.50 | 0.00 | - | 1 | 16 | 42.00% |
| NOW250221P00600000 | 2024-09-23 10:45AM EDT | 600.00 | 5.31 | 6.10 | 7.80 | 0.00 | - | 2 | 25 | 44.08% |
| NOW250221P00610000 | 2024-07-30 11:39AM EDT | 610.00 | 14.50 | 8.10 | 12.10 | 0.00 | - | 2 | 33 | 47.90% |
| NOW250221P00620000 | 2024-09-03 12:29PM EDT | 620.00 | 11.80 | 7.60 | 8.90 | 0.00 | - | - | 7 | 42.49% |
| NOW250221P00630000 | 2024-08-06 3:58PM EDT | 630.00 | 23.90 | 11.10 | 16.80 | 0.00 | - | - | 11 | 49.41% |
| NOW250221P00640000 | 2024-08-08 3:30PM EDT | 640.00 | 24.20 | 15.60 | 18.50 | 0.00 | - | 4 | 13 | 49.26% |
| NOW250221P00650000 | 2024-09-25 12:42PM EDT | 650.00 | 10.10 | 10.00 | 11.40 | 0.00 | - | 1 | 59 | 40.76% |
| NOW250221P00660000 | 2024-09-19 3:53PM EDT | 660.00 | 9.85 | 11.10 | 12.40 | 0.00 | - | 3 | 4 | 40.23% |
| NOW250221P00670000 | 2024-09-25 9:32AM EDT | 670.00 | 8.10 | 12.30 | 13.50 | 0.00 | - | 20 | 21 | 39.73% |
| NOW250221P00690000 | 2024-09-26 10:25AM EDT | 690.00 | 16.40 | 14.30 | 16.00 | 0.00 | - | 1 | 4 | 38.77% |
| NOW250221P00700000 | 2024-09-26 9:53AM EDT | 700.00 | 16.75 | 15.80 | 17.30 | 0.00 | - | 1 | 7 | 38.22% |
| NOW250221P00710000 | 2024-08-12 11:23AM EDT | 710.00 | 37.40 | 20.90 | 22.70 | 0.00 | - | 2 | 9 | 40.63% |
| NOW250221P00720000 | 2024-08-14 10:53AM EDT | 720.00 | 36.00 | 21.40 | 24.20 | 0.00 | - | 1 | 2 | 39.96% |
| NOW250221P00730000 | 2024-09-18 1:30PM EDT | 730.00 | 22.10 | 20.30 | 24.20 | 0.00 | - | 47 | 63 | 38.24% |
| NOW250221P00740000 | 2024-09-20 12:21PM EDT | 740.00 | 17.70 | 21.90 | 26.20 | 0.00 | - | 6 | 32 | 37.83% |
| NOW250221P00750000 | 2024-09-18 1:30PM EDT | 750.00 | 25.80 | 24.30 | 28.20 | 0.00 | - | 3 | 6 | 37.33% |
| NOW250221P00760000 | 2024-09-19 2:50PM EDT | 760.00 | 23.30 | 26.80 | 30.90 | 0.00 | - | 1 | 42 | 37.18% |
| NOW250221P00770000 | 2024-09-18 1:30PM EDT | 770.00 | 30.20 | 28.80 | 33.00 | 0.00 | - | 2 | 4 | 36.59% |
| NOW250221P00780000 | 2024-09-25 3:58PM EDT | 780.00 | 31.40 | 31.60 | 34.00 | 0.00 | - | 1 | 4 | 35.31% |
| NOW250221P00790000 | 2024-09-26 10:07AM EDT | 790.00 | 37.05 | 34.30 | 37.50 | 0.00 | - | 1 | 50 | 35.36% |
| NOW250221P00800000 | 2024-09-26 10:07AM EDT | 800.00 | 40.04 | 37.30 | 40.10 | 0.00 | - | 1 | 22 | 34.82% |
| NOW250221P00810000 | 2024-09-18 1:30PM EDT | 810.00 | 41.10 | 40.60 | 44.30 | 0.00 | - | 3 | 5 | 35.01% |
| NOW250221P00820000 | 2024-09-27 11:18AM EDT | 820.00 | 45.70 | 43.70 | 47.10 | +4.49 | +10.90% | 66 | 6 | 34.40% |
| NOW250221P00830000 | 2024-09-24 11:42AM EDT | 830.00 | 38.60 | 46.90 | 50.10 | 0.00 | - | 1 | 5 | 33.81% |
| NOW250221P00840000 | 2024-09-27 11:03AM EDT | 840.00 | 51.90 | 50.70 | 54.10 | -12.50 | -19.41% | 1 | 5 | 33.62% |
| NOW250221P00850000 | 2024-09-27 3:43PM EDT | 850.00 | 55.00 | 54.80 | 58.10 | +13.47 | +32.43% | 68 | 3 | 33.32% |
| NOW250221P00860000 | 2024-09-27 3:26PM EDT | 860.00 | 58.97 | 58.70 | 62.40 | +0.39 | +0.67% | 2 | 6 | 33.08% |
| NOW250221P00870000 | 2024-09-26 10:51AM EDT | 870.00 | 69.10 | 63.00 | 67.20 | 0.00 | - | 3 | 5 | 32.96% |
| NOW250221P00880000 | 2024-09-26 10:51AM EDT | 880.00 | 73.90 | 69.10 | 70.50 | 0.00 | - | 3 | 5 | 32.07% |
| NOW250221P00900000 | 2024-09-26 3:18PM EDT | 900.00 | 77.60 | 78.80 | 80.30 | 0.00 | - | 6 | 11 | 31.46% |
| NOW250221P00920000 | 2024-09-18 1:55PM EDT | 920.00 | 86.00 | 89.30 | 91.00 | 0.00 | - | - | 5 | 30.86% |
| NOW250221P00940000 | 2024-09-23 3:32PM EDT | 940.00 | 80.00 | 100.90 | 102.90 | 0.00 | - | 6 | 3 | 30.41% |
| NOW250221P00960000 | 2024-09-23 2:50PM EDT | 960.00 | 90.20 | 111.00 | 117.00 | 0.00 | - | 1 | 5 | 30.60% |
© 2024 Yahoo. All rights reserved.