ServiceNow, Inc. (NOW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:36AM EDT. Market open.
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW250620C00400000 | 2024-03-19 10:10AM EDT | 400.00 | 382.00 | 360.10 | 371.50 | 0.00 | - | 1 | 2 | 0.00% |
| NOW250620C00500000 | 2024-04-29 11:02AM EDT | 500.00 | 271.75 | 302.30 | 317.80 | 0.00 | - | - | 10 | 51.04% |
| NOW250620C00530000 | 2024-05-06 3:14PM EDT | 530.00 | 247.40 | 281.00 | 293.90 | 0.00 | - | 4 | 6 | 50.10% |
| NOW250620C00550000 | 2024-02-05 11:18AM EDT | 550.00 | 283.90 | 252.00 | 262.10 | 0.00 | - | 1 | 13 | 44.25% |
| NOW250620C00560000 | 2024-02-12 4:33PM EDT | 560.00 | 289.42 | 275.30 | 289.70 | 0.00 | - | - | 1 | 56.79% |
| NOW250620C00580000 | 2024-05-20 1:53PM EDT | 580.00 | 248.50 | 238.60 | 251.90 | 0.00 | - | 1 | 2 | 48.69% |
| NOW250620C00590000 | 2024-04-05 12:55PM EDT | 590.00 | 266.90 | 193.10 | 202.50 | 0.00 | - | 2 | 2 | 28.66% |
| NOW250620C00600000 | 2024-05-16 2:11PM EDT | 600.00 | 228.27 | 224.00 | 236.10 | 0.00 | - | 1 | 7 | 47.20% |
| NOW250620C00610000 | 2024-04-15 10:21AM EDT | 610.00 | 238.20 | 194.60 | 203.10 | 0.00 | - | 5 | 6 | 35.88% |
| NOW250620C00630000 | 2024-05-10 11:12AM EDT | 630.00 | 180.50 | 204.30 | 215.50 | 0.00 | - | - | 0 | 46.03% |
| NOW250620C00650000 | 2024-04-04 1:33PM EDT | 650.00 | 220.26 | 157.60 | 166.10 | 0.00 | - | 2 | 2 | 31.44% |
| NOW250620C00660000 | 2024-01-31 2:42PM EDT | 660.00 | 202.97 | 204.50 | 211.70 | 0.00 | - | - | 1 | 50.74% |
| NOW250620C00670000 | 2024-04-25 9:55AM EDT | 670.00 | 139.20 | 177.40 | 187.90 | 0.00 | - | - | 1 | 43.99% |
| NOW250620C00680000 | 2024-04-25 9:55AM EDT | 680.00 | 133.71 | 171.10 | 181.30 | 0.00 | - | 1 | 1 | 43.52% |
| NOW250620C00690000 | 2024-04-25 9:52AM EDT | 690.00 | 128.65 | 165.00 | 178.30 | 0.00 | - | 1 | 7 | 44.28% |
| NOW250620C00700000 | 2024-05-07 10:55AM EDT | 700.00 | 129.00 | 159.00 | 172.30 | 0.00 | - | 2 | 5 | 43.93% |
| NOW250620C00710000 | 2024-05-22 10:33AM EDT | 710.00 | 168.50 | 153.20 | 167.90 | 0.00 | - | 3 | 6 | 44.10% |
| NOW250620C00720000 | 2024-05-14 9:33AM EDT | 720.00 | 125.00 | 147.60 | 158.90 | 0.00 | - | 3 | 10 | 42.67% |
| NOW250620C00730000 | 2024-05-15 12:02PM EDT | 730.00 | 134.99 | 142.00 | 152.60 | 0.00 | - | 2 | 6 | 42.14% |
| NOW250620C00740000 | 2024-05-16 12:53PM EDT | 740.00 | 141.54 | 138.70 | 146.20 | 0.00 | - | 2 | 7 | 41.54% |
| NOW250620C00750000 | 2024-05-15 11:22AM EDT | 750.00 | 125.16 | 132.40 | 140.70 | 0.00 | - | 1 | 17 | 41.21% |
| NOW250620C00760000 | 2024-05-22 2:31PM EDT | 760.00 | 131.70 | 127.60 | 134.70 | 0.00 | - | 26 | 67 | 40.68% |
| NOW250620C00770000 | 2024-04-25 11:27AM EDT | 770.00 | 98.81 | 123.10 | 130.30 | 0.00 | - | 1 | 2 | 40.64% |
| NOW250620C00780000 | 2024-05-20 10:46AM EDT | 780.00 | 122.60 | 117.70 | 124.70 | 0.00 | - | 1 | 25 | 40.17% |
| NOW250620C00790000 | 2024-04-25 9:33AM EDT | 790.00 | 90.69 | 111.70 | 120.00 | 0.00 | - | 2 | 1 | 39.96% |
| NOW250620C00800000 | 2024-05-23 9:50AM EDT | 800.00 | 111.70 | 107.30 | 115.40 | -1.69 | -1.49% | 1 | 79 | 39.74% |
| NOW250620C00810000 | 2024-04-25 10:31AM EDT | 810.00 | 82.91 | 103.40 | 110.90 | 0.00 | - | 1 | 5 | 39.52% |
| NOW250620C00820000 | 2024-05-22 3:30PM EDT | 820.00 | 104.90 | 99.50 | 105.80 | 0.00 | - | 2 | 78 | 39.08% |
| NOW250620C00830000 | 2024-04-25 10:44AM EDT | 830.00 | 76.74 | 95.30 | 99.90 | 0.00 | - | 1 | 6 | 38.36% |
| NOW250620C00840000 | 2024-04-22 12:49PM EDT | 840.00 | 81.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NOW250620C00850000 | 2024-03-01 4:51PM EDT | 850.00 | 109.00 | 102.80 | 108.00 | 0.00 | - | 1 | 5 | 43.02% |
| NOW250620C00860000 | 2024-05-22 3:43PM EDT | 860.00 | 87.65 | 82.20 | 89.70 | 0.00 | - | 1 | 49 | 38.32% |
| NOW250620C00870000 | 2024-05-16 2:37PM EDT | 870.00 | 81.00 | 79.10 | 85.50 | 0.00 | - | 1 | 17 | 37.99% |
| NOW250620C00880000 | 2024-05-22 10:45AM EDT | 880.00 | 84.30 | 75.10 | 81.90 | 0.00 | - | 1 | 10 | 37.81% |
| NOW250620C00890000 | 2024-05-10 3:07PM EDT | 890.00 | 60.40 | 71.40 | 77.90 | 0.00 | - | 1 | 15 | 37.47% |
| NOW250620C00900000 | 2024-05-15 3:35PM EDT | 900.00 | 68.60 | 68.80 | 74.80 | 0.00 | - | 2 | 67 | 37.39% |
| NOW250620C00910000 | 2024-04-30 1:22PM EDT | 910.00 | 47.90 | 65.00 | 71.30 | 0.00 | - | 2 | 11 | 37.15% |
| NOW250620C00920000 | 2024-05-22 3:04PM EDT | 920.00 | 67.70 | 62.20 | 67.60 | 0.00 | - | 2 | 4 | 36.80% |
| NOW250620C00930000 | 2024-04-23 12:21PM EDT | 930.00 | 68.60 | 58.60 | 65.40 | 0.00 | - | 4 | 4 | 36.92% |
| NOW250620C00940000 | 2024-03-15 9:39AM EDT | 940.00 | 71.00 | 75.60 | 78.80 | 0.00 | - | 3 | 5 | 42.06% |
| NOW250620C00950000 | 2024-03-07 11:29AM EDT | 950.00 | 64.95 | 79.10 | 84.00 | 0.00 | - | 1 | 2 | 44.52% |
| NOW250620C00960000 | 2024-05-01 9:30AM EDT | 960.00 | 35.50 | 50.50 | 56.60 | 0.00 | - | - | 10 | 36.35% |
| NOW250620C00970000 | 2024-04-26 10:23AM EDT | 970.00 | 49.00 | 47.90 | 54.20 | 0.00 | - | 3 | 8 | 36.27% |
| NOW250620C00980000 | 2024-05-20 9:37AM EDT | 980.00 | 49.30 | 45.70 | 52.00 | 0.00 | - | 1 | 3 | 36.24% |
| NOW250620C00990000 | 2024-02-27 2:14PM EDT | 990.00 | 60.00 | 58.60 | 62.10 | 0.00 | - | 1 | 0 | 40.38% |
| NOW250620C01000000 | 2024-05-16 9:48AM EDT | 1,000.00 | 44.05 | 40.20 | 47.00 | 0.00 | - | 25 | 383 | 35.88% |
| NOW250620C01010000 | 2024-04-24 11:57AM EDT | 1,010.00 | 46.96 | 38.70 | 44.90 | 0.00 | - | 6 | 20 | 35.79% |
| NOW250620C01030000 | 2024-05-02 10:20AM EDT | 1,030.00 | 23.20 | 35.60 | 41.20 | 0.00 | - | 1 | 2 | 35.72% |
| NOW250620C01050000 | 2024-04-19 11:19AM EDT | 1,050.00 | 34.21 | 31.80 | 37.30 | 0.00 | - | 1 | 3 | 35.47% |
| NOW250620C01060000 | 2024-04-24 12:05PM EDT | 1,060.00 | 37.57 | 30.80 | 34.40 | 0.00 | - | 28 | 34 | 34.92% |
| NOW250620C01070000 | 2024-04-24 3:43PM EDT | 1,070.00 | 37.57 | 29.50 | 32.60 | 0.00 | - | 15 | 35 | 34.77% |
| NOW250620C01080000 | 2024-04-24 12:23PM EDT | 1,080.00 | 34.48 | 26.80 | 31.10 | 0.00 | - | 30 | 1 | 34.72% |
| NOW250620C01090000 | 2024-04-24 11:58AM EDT | 1,090.00 | 33.28 | 26.20 | 29.80 | 0.00 | - | 9 | 40 | 34.72% |
| NOW250620C01100000 | 2024-04-30 11:07AM EDT | 1,100.00 | 20.00 | 24.30 | 30.30 | 0.00 | - | 1 | 9 | 35.47% |
| NOW250620C01110000 | 2024-04-24 12:13PM EDT | 1,110.00 | 30.56 | 22.50 | 29.40 | 0.00 | - | 21 | 70 | 35.62% |
| NOW250620C01120000 | 2024-05-10 12:49PM EDT | 1,120.00 | 18.69 | 21.30 | 26.00 | 0.00 | - | 10 | 23 | 34.64% |
| NOW250620C01140000 | 2024-05-16 9:48AM EDT | 1,140.00 | 22.44 | 19.40 | 25.80 | 0.00 | - | 50 | 495 | 35.55% |
| NOW250620C01160000 | 2024-04-16 12:00PM EDT | 1,160.00 | 25.90 | 18.60 | 24.10 | 0.00 | - | 3 | 2 | 35.73% |
| NOW250620C01180000 | 2024-05-22 10:06AM EDT | 1,180.00 | 20.27 | 15.70 | 19.90 | 0.00 | - | 2 | 6 | 34.58% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW250620P00380000 | 2024-05-09 1:45PM EDT | 380.00 | 5.80 | 0.95 | 10.00 | 0.00 | - | 1 | 2 | 48.98% |
| NOW250620P00390000 | 2024-04-19 2:34PM EDT | 390.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 12.50% |
| NOW250620P00400000 | 2024-04-19 9:30AM EDT | 400.00 | 10.40 | 0.05 | 10.00 | 0.00 | - | 2 | 3 | 45.97% |
| NOW250620P00410000 | 2024-04-25 2:04PM EDT | 410.00 | 10.50 | 1.00 | 10.00 | 0.00 | - | 1 | 91 | 44.52% |
| NOW250620P00420000 | 2024-04-24 11:03AM EDT | 420.00 | 10.50 | 1.00 | 11.00 | 0.00 | - | 48 | 51 | 44.17% |
| NOW250620P00430000 | 2024-05-14 10:16AM EDT | 430.00 | 8.00 | 2.00 | 12.00 | 0.00 | - | 1 | 2 | 43.77% |
| NOW250620P00440000 | 2024-05-14 10:37AM EDT | 440.00 | 9.80 | 2.00 | 12.00 | 0.00 | - | 2 | 4 | 42.36% |
| NOW250620P00450000 | 2024-01-29 3:45PM EDT | 450.00 | 11.95 | 12.50 | 15.50 | 0.00 | - | 1 | 1 | 44.09% |
| NOW250620P00460000 | 2024-02-02 2:49PM EDT | 460.00 | 12.80 | 13.20 | 15.10 | 0.00 | - | 28 | 28 | 42.33% |
| NOW250620P00470000 | 2024-05-20 3:04PM EDT | 470.00 | 9.80 | 5.50 | 10.20 | 0.00 | - | 8 | 30 | 36.66% |
| NOW250620P00480000 | 2024-04-25 1:29PM EDT | 480.00 | 19.75 | 9.60 | 11.00 | 0.00 | - | 1 | 2 | 36.13% |
| NOW250620P00500000 | 2024-05-07 9:45AM EDT | 500.00 | 19.00 | 11.70 | 13.20 | 0.00 | - | 1 | 16 | 35.47% |
| NOW250620P00510000 | 2024-04-26 9:30AM EDT | 510.00 | 22.50 | 12.30 | 14.40 | 0.00 | - | 1 | 71 | 35.12% |
| NOW250620P00520000 | 2024-04-23 12:16PM EDT | 520.00 | 26.20 | 13.80 | 16.00 | 0.00 | - | - | 14 | 35.01% |
| NOW250620P00530000 | 2024-03-08 12:31PM EDT | 530.00 | 27.60 | 22.80 | 28.90 | 0.00 | - | 31 | 30 | 41.65% |
| NOW250620P00540000 | 2024-04-23 9:59AM EDT | 540.00 | 27.70 | 16.30 | 18.30 | 0.00 | - | 40 | 43 | 33.99% |
| NOW250620P00550000 | 2024-05-20 3:50PM EDT | 550.00 | 19.10 | 18.20 | 20.50 | 0.00 | - | 1 | 8 | 34.06% |
| NOW250620P00560000 | 2024-04-24 9:39AM EDT | 560.00 | 32.00 | 19.30 | 21.60 | 0.00 | - | 1 | 2 | 33.41% |
| NOW250620P00570000 | 2024-05-14 2:50PM EDT | 570.00 | 29.00 | 21.00 | 23.70 | 0.00 | - | 1 | 65 | 33.29% |
| NOW250620P00580000 | 2024-05-20 3:13PM EDT | 580.00 | 24.80 | 23.10 | 25.50 | 0.00 | - | 1 | 4 | 32.94% |
| NOW250620P00590000 | 2024-05-20 2:15PM EDT | 590.00 | 27.20 | 22.10 | 27.30 | 0.00 | - | 5 | 45 | 32.54% |
| NOW250620P00600000 | 2024-05-20 1:28PM EDT | 600.00 | 29.20 | 24.10 | 30.60 | 0.00 | - | 5 | 187 | 32.81% |
| NOW250620P00610000 | 2024-05-20 1:26PM EDT | 610.00 | 31.40 | 29.00 | 32.30 | 0.00 | - | 2 | 252 | 32.25% |
| NOW250620P00620000 | 2024-05-20 1:11PM EDT | 620.00 | 33.70 | 28.00 | 35.00 | 0.00 | - | 3 | 5 | 32.10% |
| NOW250620P00630000 | 2024-05-20 1:11PM EDT | 630.00 | 36.20 | 33.80 | 37.20 | 0.00 | - | 9 | 17 | 31.68% |
| NOW250620P00640000 | 2024-05-20 1:11PM EDT | 640.00 | 38.90 | 36.40 | 39.90 | 0.00 | - | 9 | 12 | 31.42% |
| NOW250620P00650000 | 2024-05-21 3:18PM EDT | 650.00 | 41.80 | 39.10 | 42.90 | 0.00 | - | 55 | 62 | 31.23% |
| NOW250620P00660000 | 2024-05-06 12:58PM EDT | 660.00 | 59.77 | 42.30 | 45.50 | 0.00 | - | 1 | 6 | 30.83% |
| NOW250620P00670000 | 2024-05-20 11:12AM EDT | 670.00 | 48.44 | 45.20 | 48.30 | 0.00 | - | 1 | 58 | 30.46% |
| NOW250620P00680000 | 2024-04-25 9:46AM EDT | 680.00 | 79.00 | 48.20 | 51.70 | 0.00 | - | 1 | 25 | 30.26% |
| NOW250620P00690000 | 2024-05-22 3:16PM EDT | 690.00 | 53.32 | 49.60 | 55.30 | 0.00 | - | 1 | 45 | 30.08% |
| NOW250620P00700000 | 2024-05-20 3:58PM EDT | 700.00 | 56.00 | 54.90 | 58.90 | 0.00 | - | 1 | 11 | 29.85% |
| NOW250620P00710000 | 2024-05-03 10:00AM EDT | 710.00 | 81.27 | 58.20 | 62.70 | 0.00 | - | 1 | 20 | 29.63% |
| NOW250620P00720000 | 2024-04-30 3:48PM EDT | 720.00 | 97.30 | 62.20 | 66.70 | 0.00 | - | 1 | 53 | 29.42% |
| NOW250620P00730000 | 2024-05-16 2:39PM EDT | 730.00 | 72.90 | 66.10 | 69.90 | 0.00 | - | 1 | 44 | 28.90% |
| NOW250620P00740000 | 2024-05-16 12:53PM EDT | 740.00 | 76.00 | 68.40 | 74.60 | 0.00 | - | 2 | 44 | 28.82% |
| NOW250620P00750000 | 2024-05-20 11:38AM EDT | 750.00 | 77.50 | 74.40 | 78.80 | 0.00 | - | 1 | 107 | 28.53% |
| NOW250620P00760000 | 2024-05-16 10:14AM EDT | 760.00 | 85.60 | 78.80 | 83.20 | 0.00 | - | 3 | 57 | 28.25% |
| NOW250620P00770000 | 2024-05-22 10:44AM EDT | 770.00 | 83.30 | 81.40 | 87.70 | 0.00 | - | 1 | 26 | 27.95% |
| NOW250620P00780000 | 2024-05-01 2:42PM EDT | 780.00 | 130.70 | 87.50 | 92.40 | 0.00 | - | 3 | 79 | 27.66% |
| NOW250620P00790000 | 2024-05-01 2:43PM EDT | 790.00 | 137.20 | 91.00 | 97.60 | 0.00 | - | 2 | 22 | 27.48% |
| NOW250620P00800000 | 2024-05-01 2:39PM EDT | 800.00 | 145.30 | 98.00 | 102.40 | 0.00 | - | 3 | 37 | 27.12% |
| NOW250620P00810000 | 2024-04-05 12:00PM EDT | 810.00 | 115.70 | 133.00 | 141.70 | 0.00 | - | 3 | 19 | 37.48% |
| NOW250620P00820000 | 2024-04-05 2:22PM EDT | 820.00 | 124.90 | 140.10 | 148.00 | 0.00 | - | 4 | 20 | 37.49% |
| NOW250620P00830000 | 2024-04-09 3:10PM EDT | 830.00 | 132.60 | 141.30 | 150.40 | 0.00 | - | 1 | 16 | 36.23% |
| NOW250620P00840000 | 2024-02-28 4:44PM EDT | 840.00 | 141.00 | 137.80 | 148.00 | 0.00 | - | 7 | 18 | 33.44% |
| NOW250620P00850000 | 2024-04-04 2:29PM EDT | 850.00 | 144.90 | 159.90 | 167.90 | 0.00 | - | 2 | 8 | 37.58% |
| NOW250620P00860000 | 2024-02-09 12:52PM EDT | 860.00 | 125.80 | 155.50 | 164.00 | 0.00 | - | - | 2 | 34.24% |
| NOW250620P00870000 | 2024-04-04 11:49AM EDT | 870.00 | 151.30 | 174.30 | 182.30 | 0.00 | - | 1 | 3 | 37.83% |
| NOW250620P00880000 | 2024-02-16 2:59PM EDT | 880.00 | 156.90 | 171.00 | 185.50 | 0.00 | - | 1 | 1 | 36.64% |
| NOW250620P00890000 | 2024-04-04 10:23AM EDT | 890.00 | 163.40 | 189.40 | 197.40 | 0.00 | - | 1 | 3 | 38.17% |
| NOW250620P00900000 | 2024-03-26 2:37PM EDT | 900.00 | 168.15 | 199.40 | 209.50 | 0.00 | - | 5 | 5 | 39.74% |
| NOW250620P00910000 | 2024-02-14 2:47PM EDT | 910.00 | 167.40 | 192.00 | 206.80 | 0.00 | - | 2 | 3 | 36.57% |
| NOW250620P00940000 | 2024-02-14 4:28PM EDT | 940.00 | 186.50 | 217.30 | 227.20 | 0.00 | - | 1 | 1 | 35.92% |
| NOW250620P01000000 | 2024-04-16 1:34PM EDT | 1,000.00 | 275.10 | 233.40 | 247.40 | 0.00 | - | 1 | 1 | 25.42% |
| NOW250620P01080000 | 2024-02-09 3:54PM EDT | 1,080.00 | 274.70 | 322.00 | 335.20 | 0.00 | - | 1 | 0 | 33.39% |
| NOW250620P01110000 | 2024-04-17 2:10PM EDT | 1,110.00 | 374.42 | 336.00 | 354.00 | 0.00 | - | - | 0 | 29.68% |
| NOW250620P01120000 | 2024-05-03 10:44AM EDT | 1,120.00 | 404.70 | 338.00 | 358.00 | 0.00 | - | 2 | 0 | 26.68% |
| NOW250620P01140000 | 2024-05-16 12:53PM EDT | 1,140.00 | 374.15 | 358.10 | 379.80 | 0.00 | - | - | 0 | 28.70% |
© 2024 Yahoo. All rights reserved.