Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,946.93 -122.75 (-0.31%) Hang Seng
19,220.62 -415.60 (-2.12%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
70,153.83 -1,233.00 (-1.73%) CMC Crypto 200
1,525.97 +37.43 (+2.51%)
ServiceNow, Inc. (NOW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240531C00600000 | 2024-05-13 3:04PM EDT | 600.00 | 128.70 | 173.30 | 185.10 | 0.00 | - | 2 | 2 | 94.20% |
| NOW240531C00610000 | 2024-04-29 3:58PM EDT | 610.00 | 115.72 | 161.00 | 175.00 | 0.00 | - | 10 | 20 | 76.71% |
| NOW240531C00620000 | 2024-05-17 9:37AM EDT | 620.00 | 143.10 | 151.00 | 165.00 | 0.00 | - | 3 | 20 | 72.29% |
| NOW240531C00630000 | 2024-05-15 1:21PM EDT | 630.00 | 123.97 | 143.00 | 155.10 | 0.00 | - | 1 | 1 | 78.17% |
| NOW240531C00645000 | 2024-04-29 11:05AM EDT | 645.00 | 82.95 | 127.80 | 140.00 | 0.00 | - | 1 | 1 | 69.82% |
| NOW240531C00650000 | 2024-05-17 9:30AM EDT | 650.00 | 114.61 | 121.00 | 135.00 | 0.00 | - | 1 | 3 | 59.30% |
| NOW240531C00665000 | 2024-05-17 9:30AM EDT | 665.00 | 99.82 | 107.90 | 118.70 | 0.00 | - | 1 | 1 | 55.74% |
| NOW240531C00670000 | 2024-05-07 3:53PM EDT | 670.00 | 50.16 | 102.50 | 115.20 | 0.00 | - | 11 | 15 | 57.75% |
| NOW240531C00680000 | 2024-05-10 12:49PM EDT | 680.00 | 56.35 | 94.00 | 102.40 | 0.00 | - | 2 | 15 | 70.56% |
| NOW240531C00685000 | 2024-05-13 3:04PM EDT | 685.00 | 46.30 | 89.20 | 96.70 | 0.00 | - | 2 | 2 | 64.95% |
| NOW240531C00690000 | 2024-05-21 1:56PM EDT | 690.00 | 87.35 | 84.20 | 91.60 | +24.35 | +38.65% | 8 | 108 | 61.83% |
| NOW240531C00695000 | 2024-05-21 1:56PM EDT | 695.00 | 82.85 | 79.00 | 87.40 | +40.23 | +94.39% | 68 | 64 | 62.18% |
| NOW240531C00700000 | 2024-05-21 11:57AM EDT | 700.00 | 77.77 | 74.00 | 81.40 | +13.45 | +20.91% | 60 | 86 | 55.62% |
| NOW240531C00705000 | 2024-05-17 3:34PM EDT | 705.00 | 70.66 | 70.00 | 77.90 | +8.66 | +13.97% | 2 | 6 | 58.29% |
| NOW240531C00710000 | 2024-05-21 2:33PM EDT | 710.00 | 70.90 | 65.20 | 72.30 | +14.22 | +25.09% | 2 | 160 | 53.39% |
| NOW240531C00715000 | 2024-05-10 2:53PM EDT | 715.00 | 27.39 | 60.00 | 67.50 | 0.00 | - | 1 | 11 | 51.22% |
| NOW240531C00717500 | 2024-05-15 9:38AM EDT | 717.50 | 27.00 | 57.00 | 64.90 | 0.00 | - | - | 2 | 49.46% |
| NOW240531C00720000 | 2024-05-21 3:02PM EDT | 720.00 | 57.50 | 55.00 | 62.10 | +0.50 | +0.88% | 5 | 105 | 47.06% |
| NOW240531C00722500 | 2024-05-14 3:59PM EDT | 722.50 | 17.00 | 52.10 | 59.80 | 0.00 | - | - | 14 | 46.27% |
| NOW240531C00725000 | 2024-05-16 3:53PM EDT | 725.00 | 41.15 | 50.00 | 57.00 | 0.00 | - | 10 | 22 | 43.88% |
| NOW240531C00730000 | 2024-05-21 12:37PM EDT | 730.00 | 48.80 | 45.20 | 53.30 | +4.30 | +9.66% | 1 | 37 | 44.87% |
| NOW240531C00732500 | 2024-05-14 11:49AM EDT | 732.50 | 12.35 | 43.00 | 50.80 | 0.00 | - | - | 13 | 43.35% |
| NOW240531C00735000 | 2024-05-21 3:53PM EDT | 735.00 | 44.75 | 41.00 | 48.40 | +9.75 | +27.86% | 4 | 26 | 42.11% |
| NOW240531C00740000 | 2024-05-20 3:22PM EDT | 740.00 | 40.61 | 36.70 | 42.50 | +2.75 | +7.26% | 4 | 71 | 36.57% |
| NOW240531C00745000 | 2024-05-21 3:56PM EDT | 745.00 | 35.70 | 33.30 | 37.80 | +1.95 | +5.78% | 11 | 30 | 34.31% |
| NOW240531C00750000 | 2024-05-21 3:19PM EDT | 750.00 | 30.61 | 30.30 | 36.10 | +2.46 | +8.74% | 10 | 79 | 39.06% |
| NOW240531C00755000 | 2024-05-20 12:06PM EDT | 755.00 | 24.08 | 26.80 | 29.60 | 0.00 | - | 4 | 32 | 32.13% |
| NOW240531C00760000 | 2024-05-20 3:26PM EDT | 760.00 | 19.30 | 23.30 | 25.80 | -3.70 | -16.09% | 2 | 116 | 31.21% |
| NOW240531C00765000 | 2024-05-21 11:21AM EDT | 765.00 | 20.80 | 20.00 | 22.20 | +3.00 | +16.85% | 2 | 35 | 30.31% |
| NOW240531C00770000 | 2024-05-21 3:47PM EDT | 770.00 | 17.55 | 17.20 | 18.50 | +0.46 | +2.69% | 46 | 105 | 28.79% |
| NOW240531C00775000 | 2024-05-21 12:44PM EDT | 775.00 | 14.10 | 14.40 | 15.50 | -0.33 | -2.29% | 48 | 66 | 28.20% |
| NOW240531C00780000 | 2024-05-21 3:51PM EDT | 780.00 | 12.82 | 12.00 | 12.90 | +0.67 | +5.51% | 23 | 178 | 27.87% |
| NOW240531C00785000 | 2024-05-21 1:14PM EDT | 785.00 | 10.58 | 9.90 | 10.70 | +0.98 | +10.21% | 7 | 113 | 27.78% |
| NOW240531C00790000 | 2024-05-21 3:08PM EDT | 790.00 | 7.12 | 7.70 | 8.70 | -0.56 | -7.29% | 2 | 101 | 27.54% |
| NOW240531C00795000 | 2024-05-20 3:00PM EDT | 795.00 | 6.27 | 6.20 | 7.10 | 0.00 | - | 70 | 71 | 27.59% |
| NOW240531C00800000 | 2024-05-21 3:31PM EDT | 800.00 | 5.40 | 4.90 | 5.70 | +0.12 | +2.27% | 28 | 259 | 27.56% |
| NOW240531C00805000 | 2024-05-21 12:48PM EDT | 805.00 | 3.94 | 3.90 | 4.60 | -0.20 | -4.83% | 4 | 93 | 27.73% |
| NOW240531C00810000 | 2024-05-21 3:35PM EDT | 810.00 | 3.30 | 2.90 | 3.70 | +0.50 | +17.86% | 5 | 81 | 27.94% |
| NOW240531C00815000 | 2024-05-20 10:07AM EDT | 815.00 | 2.45 | 2.40 | 3.00 | 0.00 | - | 1 | 22 | 28.30% |
| NOW240531C00820000 | 2024-05-21 3:09PM EDT | 820.00 | 1.79 | 1.85 | 2.30 | -0.11 | -5.79% | 21 | 9 | 28.19% |
| NOW240531C00825000 | 2024-05-17 3:53PM EDT | 825.00 | 1.40 | 1.40 | 1.90 | 0.00 | - | 2 | 6 | 28.77% |
| NOW240531C00830000 | 2024-05-21 3:09PM EDT | 830.00 | 1.17 | 1.10 | 1.45 | -0.18 | -13.33% | 22 | 15 | 28.76% |
| NOW240531C00835000 | 2024-05-21 11:11AM EDT | 835.00 | 1.01 | 0.85 | 1.25 | -1.44 | -58.78% | 1 | 1 | 29.64% |
| NOW240531C00840000 | 2024-05-21 12:59PM EDT | 840.00 | 0.82 | 0.65 | 1.00 | -0.10 | -10.87% | 1 | 10 | 29.98% |
| NOW240531C00850000 | 2024-05-21 11:03AM EDT | 850.00 | 0.65 | 0.40 | 0.80 | 0.00 | - | 20 | 41 | 32.01% |
| NOW240531C00855000 | 2024-04-30 3:27PM EDT | 855.00 | 0.50 | 0.35 | 0.75 | 0.00 | - | 10 | 9 | 33.25% |
| NOW240531C00860000 | 2024-04-22 3:11PM EDT | 860.00 | 3.90 | 0.25 | 0.65 | 0.00 | - | 10 | 11 | 33.97% |
| NOW240531C00870000 | 2024-04-30 10:47AM EDT | 870.00 | 0.50 | 0.20 | 0.55 | 0.00 | - | 4 | 19 | 36.04% |
| NOW240531C00880000 | 2024-05-15 1:24PM EDT | 880.00 | 0.40 | 0.05 | 0.85 | 0.00 | - | - | 10 | 42.07% |
| NOW240531C00890000 | 2024-05-15 12:37PM EDT | 890.00 | 0.35 | 0.10 | 0.40 | 0.00 | - | 6 | 10 | 39.87% |
| NOW240531C00900000 | 2024-05-15 3:24PM EDT | 900.00 | 0.70 | 0.05 | 0.40 | 0.00 | - | 2 | 3 | 42.60% |
| NOW240531C00910000 | 2024-05-03 1:41PM EDT | 910.00 | 0.59 | 0.05 | 0.35 | 0.00 | - | 1 | 1 | 44.43% |
| NOW240531C00940000 | 2024-04-17 1:16PM EDT | 940.00 | 2.30 | 0.00 | 4.00 | 0.00 | - | - | 1 | 69.48% |
| NOW240531C00950000 | 2024-05-20 12:41PM EDT | 950.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 53.42% |
| NOW240531C01040000 | 2024-04-22 11:28AM EDT | 1,040.00 | 0.69 | 0.00 | 3.90 | 0.00 | - | 1 | 2 | 96.75% |
| NOW240531C01060000 | 2024-05-20 9:39AM EDT | 1,060.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 8 | 24 | 105.64% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240531P00510000 | 2024-05-15 2:58PM EDT | 510.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 20 | 82.81% |
| NOW240531P00530000 | 2024-05-20 2:11PM EDT | 530.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 7 | 16 | 133.62% |
| NOW240531P00540000 | 2024-05-08 12:48PM EDT | 540.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 128.08% |
| NOW240531P00560000 | 2024-05-20 11:23AM EDT | 560.00 | 0.10 | 0.00 | 2.60 | 0.00 | - | 10 | 24 | 104.81% |
| NOW240531P00580000 | 2024-05-03 9:54AM EDT | 580.00 | 0.60 | 0.00 | 3.90 | 0.00 | - | 4 | 1 | 102.41% |
| NOW240531P00585000 | 2024-05-10 10:09AM EDT | 585.00 | 2.46 | 0.00 | 3.90 | 0.00 | - | - | 3 | 99.88% |
| NOW240531P00590000 | 2024-05-13 1:01PM EDT | 590.00 | 0.44 | 0.00 | 3.90 | 0.00 | - | 30 | 26 | 97.39% |
| NOW240531P00595000 | 2024-05-21 2:21PM EDT | 595.00 | 0.10 | 0.00 | 1.90 | -1.15 | -92.00% | 1 | 1 | 83.42% |
| NOW240531P00600000 | 2024-05-21 2:21PM EDT | 600.00 | 0.10 | 0.05 | 0.80 | -0.27 | -72.97% | 10 | 16 | 71.83% |
| NOW240531P00605000 | 2024-05-01 12:26PM EDT | 605.00 | 2.63 | 0.00 | 0.30 | 0.00 | - | - | 2 | 61.13% |
| NOW240531P00610000 | 2024-05-10 1:23PM EDT | 610.00 | 0.36 | 0.00 | 3.90 | 0.00 | - | 1 | 50 | 87.49% |
| NOW240531P00615000 | 2024-05-08 3:46PM EDT | 615.00 | 0.70 | 0.00 | 3.90 | 0.00 | - | 1 | 7 | 85.05% |
| NOW240531P00620000 | 2024-05-16 10:26AM EDT | 620.00 | 0.30 | 0.00 | 3.90 | 0.00 | - | 1 | 6 | 82.62% |
| NOW240531P00625000 | 2024-05-13 3:55PM EDT | 625.00 | 0.36 | 0.00 | 2.65 | 0.00 | - | 12 | 15 | 74.40% |
| NOW240531P00630000 | 2024-05-15 11:26AM EDT | 630.00 | 0.26 | 0.00 | 3.90 | 0.00 | - | 1 | 23 | 77.78% |
| NOW240531P00635000 | 2024-05-07 12:24PM EDT | 635.00 | 1.65 | 0.00 | 1.60 | 0.00 | - | 1 | 18 | 63.87% |
| NOW240531P00640000 | 2024-05-16 1:27PM EDT | 640.00 | 0.40 | 0.05 | 3.90 | 0.00 | - | 3 | 24 | 73.19% |
| NOW240531P00645000 | 2024-05-15 10:04AM EDT | 645.00 | 0.22 | 0.05 | 1.60 | -0.22 | -50.00% | 20 | 41 | 59.96% |
| NOW240531P00650000 | 2024-05-21 9:56AM EDT | 650.00 | 0.25 | 0.05 | 1.60 | -0.13 | -34.21% | 20 | 79 | 57.86% |
| NOW240531P00655000 | 2024-05-17 3:40PM EDT | 655.00 | 0.35 | 0.05 | 4.00 | 0.00 | - | 13 | 35 | 66.41% |
| NOW240531P00660000 | 2024-05-17 2:23PM EDT | 660.00 | 0.39 | 0.05 | 4.00 | 0.00 | - | 10 | 35 | 64.03% |
| NOW240531P00665000 | 2024-05-20 12:41PM EDT | 665.00 | 0.37 | 0.00 | 4.00 | 0.00 | - | 2 | 25 | 61.49% |
| NOW240531P00670000 | 2024-05-16 12:30PM EDT | 670.00 | 0.50 | 0.00 | 1.00 | 0.00 | - | 3 | 39 | 51.29% |
| NOW240531P00675000 | 2024-05-16 9:51AM EDT | 675.00 | 0.82 | 0.10 | 0.35 | 0.00 | - | 2 | 25 | 41.16% |
| NOW240531P00680000 | 2024-05-21 2:22PM EDT | 680.00 | 0.25 | 0.15 | 0.45 | -0.17 | -40.48% | 5 | 62 | 40.87% |
| NOW240531P00685000 | 2024-05-21 2:22PM EDT | 685.00 | 0.30 | 0.10 | 0.45 | -0.36 | -54.55% | 5 | 169 | 38.97% |
| NOW240531P00690000 | 2024-05-20 2:09PM EDT | 690.00 | 0.52 | 0.15 | 0.45 | 0.00 | - | 6 | 122 | 37.06% |
| NOW240531P00695000 | 2024-05-21 3:52PM EDT | 695.00 | 0.31 | 0.15 | 0.50 | -0.32 | -50.79% | 10 | 28 | 35.77% |
| NOW240531P00700000 | 2024-05-21 3:52PM EDT | 700.00 | 0.41 | 0.20 | 0.60 | -0.09 | -18.00% | 29 | 68 | 34.94% |
| NOW240531P00705000 | 2024-05-21 11:44AM EDT | 705.00 | 0.56 | 0.25 | 0.65 | -0.06 | -9.68% | 16 | 107 | 33.45% |
| NOW240531P00707500 | 2024-05-15 11:26AM EDT | 707.50 | 3.35 | 0.30 | 0.70 | 0.00 | - | - | 1 | 32.91% |
| NOW240531P00710000 | 2024-05-20 2:55PM EDT | 710.00 | 0.86 | 0.35 | 0.75 | 0.00 | - | 6 | 69 | 32.32% |
| NOW240531P00712500 | 2024-05-17 3:38PM EDT | 712.50 | 1.30 | 0.40 | 0.80 | 0.00 | - | 1 | 2 | 31.70% |
| NOW240531P00715000 | 2024-05-20 2:16PM EDT | 715.00 | 1.05 | 0.45 | 0.90 | 0.00 | - | 3 | 38 | 31.42% |
| NOW240531P00717500 | 2024-05-21 10:23AM EDT | 717.50 | 0.94 | 0.50 | 0.95 | -0.27 | -22.31% | 1 | 2 | 30.71% |
| NOW240531P00720000 | 2024-05-21 3:15PM EDT | 720.00 | 0.92 | 0.55 | 1.00 | -0.26 | -22.03% | 11 | 55 | 29.98% |
| NOW240531P00722500 | 2024-05-20 12:28PM EDT | 722.50 | 1.62 | 0.65 | 1.10 | 0.00 | - | 1 | 2 | 29.53% |
| NOW240531P00725000 | 2024-05-17 10:16AM EDT | 725.00 | 3.40 | 0.75 | 1.25 | 0.00 | - | 3 | 6 | 29.30% |
| NOW240531P00727500 | 2024-05-20 12:28PM EDT | 727.50 | 1.15 | 0.95 | 1.35 | -0.87 | -43.07% | 10 | 16 | 28.71% |
| NOW240531P00730000 | 2024-05-21 3:59PM EDT | 730.00 | 1.27 | 1.05 | 1.50 | -0.65 | -33.85% | 19 | 198 | 28.32% |
| NOW240531P00732500 | 2024-05-21 2:08PM EDT | 732.50 | 1.65 | 1.20 | 1.70 | -0.38 | -18.72% | 2 | 11 | 28.08% |
| NOW240531P00735000 | 2024-05-21 3:35PM EDT | 735.00 | 1.65 | 1.35 | 1.80 | -0.91 | -35.55% | 14 | 139 | 27.32% |
| NOW240531P00740000 | 2024-05-21 3:15PM EDT | 740.00 | 2.45 | 1.85 | 2.45 | -0.65 | -20.97% | 40 | 103 | 27.34% |
| NOW240531P00745000 | 2024-05-20 3:09PM EDT | 745.00 | 4.19 | 2.50 | 3.10 | 0.00 | - | 65 | 238 | 26.83% |
| NOW240531P00750000 | 2024-05-20 3:36PM EDT | 750.00 | 3.64 | 3.30 | 3.90 | -1.36 | -27.20% | 4 | 174 | 26.31% |
| NOW240531P00755000 | 2024-05-21 12:02PM EDT | 755.00 | 5.00 | 4.30 | 5.00 | -2.40 | -32.43% | 14 | 13 | 26.09% |
| NOW240531P00760000 | 2024-05-21 11:35AM EDT | 760.00 | 6.69 | 5.60 | 6.60 | -2.81 | -29.58% | 14 | 27 | 26.49% |
| NOW240531P00765000 | 2024-05-20 3:13PM EDT | 765.00 | 8.00 | 6.90 | 8.20 | -1.90 | -19.19% | 5 | 42 | 26.26% |
| NOW240531P00770000 | 2024-05-21 9:44AM EDT | 770.00 | 14.60 | 8.90 | 9.90 | +2.90 | +24.79% | 3 | 7 | 25.70% |
| NOW240531P00795000 | 2024-05-09 11:51AM EDT | 795.00 | 70.80 | 20.50 | 27.10 | 0.00 | - | 1 | 1 | 32.00% |
© 2024 Yahoo. All rights reserved.