ServiceNow, Inc. (NOW)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW261218C00400000 | 2024-06-03 1:58PM EDT | 400.00 | 327.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NOW261218C00450000 | 2024-06-07 1:34PM EDT | 450.00 | 338.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW261218C00500000 | 2024-05-31 10:34AM EDT | 500.00 | 252.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW261218C00520000 | 2024-06-04 11:53AM EDT | 520.00 | 256.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW261218C00560000 | 2024-06-05 2:13PM EDT | 560.00 | 262.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NOW261218C00580000 | 2024-06-12 12:32PM EDT | 580.00 | 267.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NOW261218C00600000 | 2024-06-04 3:19PM EDT | 600.00 | 214.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NOW261218C00640000 | 2024-06-10 3:19PM EDT | 640.00 | 222.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW261218C00660000 | 2024-06-17 2:25PM EDT | 660.00 | 224.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW261218C00680000 | 2024-06-17 9:49AM EDT | 680.00 | 208.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW261218C00700000 | 2024-06-11 1:49PM EDT | 700.00 | 195.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NOW261218C00720000 | 2024-06-21 3:53PM EDT | 720.00 | 207.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW261218C00740000 | 2024-06-18 1:48PM EDT | 740.00 | 187.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.01% |
| NOW261218C00760000 | 2024-05-30 9:54AM EDT | 760.00 | 143.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| NOW261218C00780000 | 2024-05-30 3:16PM EDT | 780.00 | 124.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| NOW261218C00800000 | 2024-05-31 9:44AM EDT | 800.00 | 120.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NOW261218C00860000 | 2024-06-14 11:35AM EDT | 860.00 | 136.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| NOW261218C00920000 | 2024-06-12 3:53PM EDT | 920.00 | 115.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NOW261218C00960000 | 2024-05-30 1:46PM EDT | 960.00 | 75.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NOW261218C01000000 | 2024-06-05 9:31AM EDT | 1,000.00 | 79.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NOW261218C01120000 | 2024-06-03 9:57AM EDT | 1,120.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| NOW261218C01140000 | 2024-06-21 10:24AM EDT | 1,140.00 | 67.60 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
PutsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW261218P00330000 | 2024-06-20 12:48PM EDT | 330.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NOW261218P00370000 | 2024-06-18 12:56PM EDT | 370.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NOW261218P00390000 | 2024-05-30 10:01AM EDT | 390.00 | 21.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NOW261218P00400000 | 2024-05-30 2:13PM EDT | 400.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NOW261218P00420000 | 2024-06-03 1:32PM EDT | 420.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NOW261218P00440000 | 2024-06-18 11:19AM EDT | 440.00 | 27.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NOW261218P00480000 | 2024-05-31 12:23PM EDT | 480.00 | 46.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NOW261218P00500000 | 2024-06-07 3:50PM EDT | 500.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NOW261218P00520000 | 2024-06-04 1:09PM EDT | 520.00 | 54.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NOW261218P00540000 | 2024-06-13 11:51AM EDT | 540.00 | 49.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NOW261218P00560000 | 2024-05-30 11:36AM EDT | 560.00 | 68.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NOW261218P00600000 | 2024-06-12 12:08PM EDT | 600.00 | 70.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NOW261218P00620000 | 2024-05-31 11:51AM EDT | 620.00 | 95.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NOW261218P00660000 | 2024-06-21 3:58PM EDT | 660.00 | 85.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NOW261218P00700000 | 2024-05-30 9:30AM EDT | 700.00 | 113.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| NOW261218P00720000 | 2024-05-22 10:12AM EDT | 720.00 | 100.60 | 100.10 | 117.50 | 0.00 | - | - | 11 | 27.93% |
| NOW261218P00740000 | 2024-06-11 3:49PM EDT | 740.00 | 134.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW261218P00820000 | 2024-06-14 10:56AM EDT | 820.00 | 169.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.