Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,274.05 -131.61 (-0.34%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,151.67 +7.54 (+0.09%) Bitcoin USD
56,896.83 -4,728.21 (-7.67%) CMC Crypto 200
1,229.53 -109.54 (-8.18%)
ServiceNow, Inc. (NOW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240503C00600000 | 2024-04-25 9:52AM EDT | 600.00 | 96.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NOW240503C00605000 | 2024-04-25 12:12PM EDT | 605.00 | 105.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW240503C00635000 | 2024-04-26 3:10PM EDT | 635.00 | 90.49 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| NOW240503C00650000 | 2024-04-26 3:24PM EDT | 650.00 | 74.89 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NOW240503C00655000 | 2024-04-26 3:23PM EDT | 655.00 | 69.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NOW240503C00660000 | 2024-04-30 1:00PM EDT | 660.00 | 41.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NOW240503C00665000 | 2024-04-30 1:11PM EDT | 665.00 | 34.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW240503C00670000 | 2024-04-30 12:06PM EDT | 670.00 | 31.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW240503C00675000 | 2024-04-29 2:59PM EDT | 675.00 | 47.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW240503C00680000 | 2024-04-30 12:56PM EDT | 680.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW240503C00685000 | 2024-04-30 12:11PM EDT | 685.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NOW240503C00690000 | 2024-04-30 3:34PM EDT | 690.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NOW240503C00695000 | 2024-04-30 3:56PM EDT | 695.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.78% |
| NOW240503C00700000 | 2024-04-30 3:57PM EDT | 700.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 3.13% |
| NOW240503C00705000 | 2024-04-30 3:59PM EDT | 705.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 3.13% |
| NOW240503C00710000 | 2024-04-30 3:57PM EDT | 710.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 6.25% |
| NOW240503C00715000 | 2024-04-30 3:52PM EDT | 715.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 6.25% |
| NOW240503C00720000 | 2024-04-30 3:57PM EDT | 720.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 12.50% |
| NOW240503C00725000 | 2024-04-30 3:54PM EDT | 725.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 12.50% |
| NOW240503C00730000 | 2024-04-30 3:57PM EDT | 730.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 12.50% |
| NOW240503C00735000 | 2024-04-30 3:50PM EDT | 735.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| NOW240503C00737500 | 2024-04-30 3:47PM EDT | 737.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 12.50% |
| NOW240503C00740000 | 2024-04-30 3:51PM EDT | 740.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 12.50% |
| NOW240503C00742500 | 2024-04-29 3:04PM EDT | 742.50 | 2.85 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| NOW240503C00745000 | 2024-04-30 3:16PM EDT | 745.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| NOW240503C00747500 | 2024-04-30 2:24PM EDT | 747.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 12.50% |
| NOW240503C00750000 | 2024-04-30 3:46PM EDT | 750.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 657 | 0 | 12.50% |
| NOW240503C00752500 | 2024-04-30 12:07PM EDT | 752.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NOW240503C00755000 | 2024-04-30 3:24PM EDT | 755.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 518 | 0 | 25.00% |
| NOW240503C00757500 | 2024-04-29 10:14AM EDT | 757.50 | 1.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NOW240503C00760000 | 2024-04-30 3:10PM EDT | 760.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 25.00% |
| NOW240503C00762500 | 2024-04-30 11:18AM EDT | 762.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| NOW240503C00765000 | 2024-04-30 1:58PM EDT | 765.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| NOW240503C00767500 | 2024-04-30 11:15AM EDT | 767.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NOW240503C00770000 | 2024-04-30 2:40PM EDT | 770.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 25.00% |
| NOW240503C00772500 | 2024-04-29 3:28PM EDT | 772.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NOW240503C00775000 | 2024-04-30 2:18PM EDT | 775.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 25.00% |
| NOW240503C00780000 | 2024-04-30 3:10PM EDT | 780.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| NOW240503C00785000 | 2024-04-29 10:36AM EDT | 785.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| NOW240503C00790000 | 2024-04-29 3:03PM EDT | 790.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| NOW240503C00795000 | 2024-04-29 3:03PM EDT | 795.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NOW240503C00800000 | 2024-04-29 3:03PM EDT | 800.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| NOW240503C00805000 | 2024-04-29 2:03PM EDT | 805.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| NOW240503C00810000 | 2024-04-29 12:58PM EDT | 810.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NOW240503C00815000 | 2024-04-29 10:40AM EDT | 815.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NOW240503C00820000 | 2024-04-26 1:44PM EDT | 820.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| NOW240503C00825000 | 2024-04-30 10:06AM EDT | 825.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NOW240503C00830000 | 2024-04-30 11:13AM EDT | 830.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NOW240503C00835000 | 2024-04-29 9:47AM EDT | 835.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NOW240503C00840000 | 2024-04-26 1:18PM EDT | 840.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NOW240503C00845000 | 2024-04-26 10:02AM EDT | 845.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| NOW240503C00850000 | 2024-04-29 9:47AM EDT | 850.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NOW240503C00855000 | 2024-04-26 10:23AM EDT | 855.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NOW240503C00860000 | 2024-04-30 12:08PM EDT | 860.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NOW240503C00865000 | 2024-04-25 9:32AM EDT | 865.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NOW240503C00870000 | 2024-04-26 9:52AM EDT | 870.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| NOW240503C00875000 | 2024-04-24 3:55PM EDT | 875.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NOW240503C00880000 | 2024-04-24 3:02PM EDT | 880.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NOW240503C00885000 | 2024-04-17 10:54AM EDT | 885.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NOW240503C00890000 | 2024-04-10 12:08PM EDT | 890.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NOW240503C00900000 | 2024-04-24 3:09PM EDT | 900.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| NOW240503C00910000 | 2024-04-03 9:45AM EDT | 910.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NOW240503C00920000 | 2024-04-08 3:57PM EDT | 920.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NOW240503C00930000 | 2024-04-22 10:42AM EDT | 930.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NOW240503C00935000 | 2024-04-24 10:55AM EDT | 935.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NOW240503C00950000 | 2024-04-15 2:48PM EDT | 950.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NOW240503C00960000 | 2024-04-24 9:38AM EDT | 960.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NOW240503C01000000 | 2024-04-23 10:01AM EDT | 1,000.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NOW240503C01020000 | 2024-04-15 11:51AM EDT | 1,020.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240503P00390000 | 2024-04-24 12:36PM EDT | 390.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NOW240503P00400000 | 2024-04-24 12:37PM EDT | 400.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NOW240503P00540000 | 2024-04-24 9:30AM EDT | 540.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NOW240503P00550000 | 2024-04-25 11:46AM EDT | 550.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| NOW240503P00580000 | 2024-04-29 12:33PM EDT | 580.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 50.00% |
| NOW240503P00585000 | 2024-04-29 10:31AM EDT | 585.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| NOW240503P00590000 | 2024-04-30 9:38AM EDT | 590.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 25.00% |
| NOW240503P00595000 | 2024-04-30 12:53PM EDT | 595.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NOW240503P00600000 | 2024-04-29 11:56AM EDT | 600.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| NOW240503P00610000 | 2024-04-30 3:53PM EDT | 610.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NOW240503P00615000 | 2024-04-30 3:50PM EDT | 615.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| NOW240503P00620000 | 2024-04-25 3:27PM EDT | 620.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NOW240503P00625000 | 2024-04-29 12:36PM EDT | 625.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NOW240503P00630000 | 2024-04-26 3:47PM EDT | 630.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NOW240503P00635000 | 2024-04-30 3:49PM EDT | 635.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| NOW240503P00640000 | 2024-04-29 3:28PM EDT | 640.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| NOW240503P00645000 | 2024-04-30 1:29PM EDT | 645.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NOW240503P00650000 | 2024-04-30 3:58PM EDT | 650.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| NOW240503P00655000 | 2024-04-30 3:49PM EDT | 655.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| NOW240503P00660000 | 2024-04-30 3:58PM EDT | 660.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 12.50% |
| NOW240503P00665000 | 2024-04-30 3:42PM EDT | 665.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 529 | 0 | 12.50% |
| NOW240503P00670000 | 2024-04-30 3:58PM EDT | 670.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 576 | 0 | 6.25% |
| NOW240503P00675000 | 2024-04-30 3:18PM EDT | 675.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| NOW240503P00680000 | 2024-04-30 3:59PM EDT | 680.00 | 4.44 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 6.25% |
| NOW240503P00685000 | 2024-04-30 3:59PM EDT | 685.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 3.13% |
| NOW240503P00690000 | 2024-04-30 3:58PM EDT | 690.00 | 8.11 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 1.56% |
| NOW240503P00695000 | 2024-04-30 3:58PM EDT | 695.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| NOW240503P00700000 | 2024-04-30 3:58PM EDT | 700.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 0.00% |
| NOW240503P00705000 | 2024-04-30 3:54PM EDT | 705.00 | 16.13 | 0.00 | 0.00 | 0.00 | - | 255 | 0 | 0.00% |
| NOW240503P00710000 | 2024-04-30 3:53PM EDT | 710.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 0.00% |
| NOW240503P00715000 | 2024-04-30 3:52PM EDT | 715.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| NOW240503P00720000 | 2024-04-30 3:31PM EDT | 720.00 | 24.72 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NOW240503P00725000 | 2024-04-30 1:13PM EDT | 725.00 | 30.85 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| NOW240503P00730000 | 2024-04-30 3:52PM EDT | 730.00 | 36.46 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| NOW240503P00735000 | 2024-04-30 11:40AM EDT | 735.00 | 34.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NOW240503P00740000 | 2024-04-29 11:48AM EDT | 740.00 | 22.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW240503P00742500 | 2024-04-26 10:57AM EDT | 742.50 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW240503P00745000 | 2024-04-26 3:29PM EDT | 745.00 | 25.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NOW240503P00747500 | 2024-04-25 12:55PM EDT | 747.50 | 41.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NOW240503P00750000 | 2024-04-29 9:30AM EDT | 750.00 | 28.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW240503P00752500 | 2024-04-26 9:43AM EDT | 752.50 | 31.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NOW240503P00755000 | 2024-04-24 11:03AM EDT | 755.00 | 30.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NOW240503P00757500 | 2024-04-25 1:44PM EDT | 757.50 | 46.88 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NOW240503P00760000 | 2024-04-29 9:52AM EDT | 760.00 | 44.57 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NOW240503P00765000 | 2024-04-30 11:41AM EDT | 765.00 | 63.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NOW240503P00767500 | 2024-04-22 9:41AM EDT | 767.50 | 56.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NOW240503P00770000 | 2024-04-30 11:41AM EDT | 770.00 | 68.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NOW240503P00775000 | 2024-04-23 10:28AM EDT | 775.00 | 45.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NOW240503P00780000 | 2024-04-30 10:50AM EDT | 780.00 | 70.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW240503P00785000 | 2024-04-30 2:07PM EDT | 785.00 | 87.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW240503P00790000 | 2024-04-26 11:03AM EDT | 790.00 | 56.10 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| NOW240503P00795000 | 2024-03-26 12:01PM EDT | 795.00 | 39.20 | 76.00 | 83.00 | 0.00 | - | 3 | 3 | 0.00% |
| NOW240503P00800000 | 2024-04-24 11:24AM EDT | 800.00 | 63.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW240503P00805000 | 2024-03-26 11:54AM EDT | 805.00 | 45.90 | 85.70 | 93.00 | 0.00 | - | 3 | 3 | 0.00% |
| NOW240503P00810000 | 2024-04-05 10:56AM EDT | 810.00 | 48.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW240503P00815000 | 2024-04-05 11:46AM EDT | 815.00 | 49.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW240503P00820000 | 2024-04-05 12:08PM EDT | 820.00 | 49.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW240503P00830000 | 2024-04-04 9:52AM EDT | 830.00 | 67.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NOW240503P00850000 | 2024-04-23 9:53AM EDT | 850.00 | 116.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NOW240503P00860000 | 2024-04-23 10:01AM EDT | 860.00 | 121.72 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.