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
69,673.92 +1,214.42 (+1.77%) CMC Crypto 200
1,517.17 +28.62 (+1.92%)
ServiceNow, Inc. (NOW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:15PM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240719C00470000 | 2024-05-07 2:13PM EDT | 470.00 | 247.85 | 303.40 | 316.60 | 0.00 | - | - | 9 | 79.43% |
| NOW240719C00480000 | 2024-05-07 2:13PM EDT | 480.00 | 237.95 | 293.90 | 306.50 | 0.00 | - | - | 9 | 77.28% |
| NOW240719C00500000 | 2024-03-12 10:23AM EDT | 500.00 | 287.00 | 268.70 | 280.30 | 0.00 | - | 1 | 1 | 72.07% |
| NOW240719C00530000 | 2024-03-21 9:30AM EDT | 530.00 | 260.90 | 187.00 | 201.80 | 0.00 | - | - | 1 | 0.00% |
| NOW240719C00540000 | 2024-04-18 3:26PM EDT | 540.00 | 205.00 | 223.40 | 236.40 | 0.00 | - | 78 | 49 | 47.11% |
| NOW240719C00560000 | 2024-04-12 12:38PM EDT | 560.00 | 223.25 | 172.00 | 183.10 | 0.00 | - | 6 | 9 | 0.00% |
| NOW240719C00570000 | 2024-05-14 1:40PM EDT | 570.00 | 158.04 | 207.40 | 217.50 | 0.00 | - | 2 | 3 | 58.99% |
| NOW240719C00590000 | 2024-03-21 12:36PM EDT | 590.00 | 208.50 | 139.10 | 144.30 | 0.00 | - | 19 | 33 | 0.00% |
| NOW240719C00610000 | 2024-05-15 9:45AM EDT | 610.00 | 134.12 | 167.60 | 178.20 | 0.00 | - | 1 | 16 | 58.36% |
| NOW240719C00620000 | 2024-03-21 11:03AM EDT | 620.00 | 178.50 | 114.20 | 119.20 | 0.00 | - | 4 | 9 | 0.00% |
| NOW240719C00630000 | 2024-05-15 2:20PM EDT | 630.00 | 132.61 | 147.00 | 159.50 | 0.00 | - | 5 | 14 | 54.61% |
| NOW240719C00640000 | 2024-05-21 1:28PM EDT | 640.00 | 142.68 | 137.00 | 147.70 | +49.28 | +52.76% | 4 | 25 | 49.33% |
| NOW240719C00650000 | 2024-05-15 11:13AM EDT | 650.00 | 110.00 | 128.50 | 138.20 | 0.00 | - | 2 | 38 | 47.28% |
| NOW240719C00660000 | 2024-05-15 11:25AM EDT | 660.00 | 99.90 | 118.00 | 128.20 | 0.00 | - | 3 | 43 | 44.54% |
| NOW240719C00670000 | 2024-05-13 10:25AM EDT | 670.00 | 74.66 | 109.50 | 117.60 | 0.00 | - | 10 | 36 | 41.06% |
| NOW240719C00680000 | 2024-04-25 2:26PM EDT | 680.00 | 67.85 | 101.10 | 109.70 | 0.00 | - | 3 | 23 | 40.85% |
| NOW240719C00690000 | 2024-05-15 3:10PM EDT | 690.00 | 83.70 | 96.00 | 100.30 | 0.00 | - | 7 | 33 | 38.72% |
| NOW240719C00700000 | 2024-05-21 1:55PM EDT | 700.00 | 90.00 | 87.80 | 91.80 | +11.40 | +14.50% | 1 | 139 | 37.47% |
| NOW240719C00710000 | 2024-05-21 1:07PM EDT | 710.00 | 78.60 | 79.10 | 82.40 | +5.50 | +7.52% | 1 | 81 | 35.16% |
| NOW240719C00720000 | 2024-05-15 1:10PM EDT | 720.00 | 72.05 | 71.80 | 75.10 | +15.10 | +26.51% | 1 | 89 | 34.77% |
| NOW240719C00730000 | 2024-05-16 1:18PM EDT | 730.00 | 61.00 | 64.00 | 67.90 | 0.00 | - | 21 | 154 | 34.20% |
| NOW240719C00740000 | 2024-05-21 1:55PM EDT | 740.00 | 57.93 | 56.70 | 60.40 | +2.53 | +4.57% | 7 | 163 | 33.09% |
| NOW240719C00750000 | 2024-05-21 1:55PM EDT | 750.00 | 51.08 | 50.30 | 52.30 | +1.98 | +4.03% | 7 | 229 | 31.25% |
| NOW240719C00760000 | 2024-05-21 1:31PM EDT | 760.00 | 43.30 | 44.10 | 45.30 | +0.08 | +0.19% | 6 | 130 | 30.08% |
| NOW240719C00770000 | 2024-05-21 12:30PM EDT | 770.00 | 38.45 | 38.60 | 39.50 | +2.50 | +6.95% | 4 | 287 | 29.58% |
| NOW240719C00780000 | 2024-05-21 1:11PM EDT | 780.00 | 32.16 | 33.20 | 34.10 | +0.62 | +1.97% | 8 | 145 | 29.07% |
| NOW240719C00790000 | 2024-05-21 12:34PM EDT | 790.00 | 27.80 | 28.40 | 29.20 | +1.10 | +4.12% | 11 | 44 | 28.62% |
| NOW240719C00800000 | 2024-05-21 1:19PM EDT | 800.00 | 22.80 | 24.00 | 24.80 | +0.45 | +2.01% | 35 | 107 | 28.22% |
| NOW240719C00810000 | 2024-05-20 3:29PM EDT | 810.00 | 20.00 | 20.20 | 21.00 | 0.00 | - | 29 | 92 | 27.95% |
| NOW240719C00820000 | 2024-05-20 3:32PM EDT | 820.00 | 16.30 | 16.80 | 17.70 | -0.28 | -1.69% | 2 | 37 | 27.76% |
| NOW240719C00830000 | 2024-05-15 10:12AM EDT | 830.00 | 7.20 | 13.80 | 14.60 | 0.00 | - | 1 | 32 | 27.40% |
| NOW240719C00840000 | 2024-05-20 3:26PM EDT | 840.00 | 11.32 | 11.30 | 12.20 | 0.00 | - | 16 | 34 | 27.33% |
| NOW240719C00850000 | 2024-05-21 9:51AM EDT | 850.00 | 7.97 | 9.20 | 10.00 | -0.93 | -10.45% | 1 | 308 | 27.14% |
| NOW240719C00860000 | 2024-05-21 12:16PM EDT | 860.00 | 8.00 | 7.40 | 8.30 | +1.57 | +24.42% | 1 | 21 | 27.16% |
| NOW240719C00870000 | 2024-05-21 11:25AM EDT | 870.00 | 6.20 | 6.00 | 6.80 | +0.05 | +0.81% | 2 | 13 | 27.11% |
| NOW240719C00880000 | 2024-05-21 11:25AM EDT | 880.00 | 5.00 | 4.80 | 5.60 | +0.50 | +11.11% | 2 | 28 | 27.16% |
| NOW240719C00890000 | 2024-05-07 3:36PM EDT | 890.00 | 1.60 | 3.90 | 4.50 | 0.00 | - | 5 | 6 | 27.06% |
| NOW240719C00900000 | 2024-05-21 12:01PM EDT | 900.00 | 3.10 | 3.10 | 3.60 | -0.22 | -6.63% | 7 | 21 | 26.98% |
| NOW240719C00910000 | 2024-05-07 3:15PM EDT | 910.00 | 1.11 | 2.50 | 3.00 | 0.00 | - | 3 | 5 | 27.21% |
| NOW240719C00920000 | 2024-04-25 12:43PM EDT | 920.00 | 2.45 | 2.00 | 2.55 | 0.00 | - | 1 | 1 | 27.56% |
| NOW240719C00930000 | 2024-04-04 1:58PM EDT | 930.00 | 13.70 | 1.05 | 1.80 | 0.00 | - | 3 | 0 | 26.86% |
| NOW240719C00940000 | 2024-05-09 10:04AM EDT | 940.00 | 0.91 | 1.15 | 1.65 | 0.00 | - | 1 | 12 | 27.63% |
| NOW240719C00950000 | 2024-05-14 9:36AM EDT | 950.00 | 0.80 | 0.95 | 1.55 | 0.00 | - | 3 | 7 | 28.48% |
| NOW240719C00960000 | 2024-04-03 3:48PM EDT | 960.00 | 8.23 | 0.55 | 1.30 | 0.00 | - | 6 | 3 | 28.72% |
| NOW240719C00980000 | 2024-04-12 10:57AM EDT | 980.00 | 7.00 | 0.15 | 0.80 | 0.00 | - | 1 | 2 | 28.58% |
| NOW240719C00990000 | 2024-04-29 11:35AM EDT | 990.00 | 0.87 | 0.40 | 0.90 | 0.00 | - | 1 | 5 | 30.14% |
| NOW240719C01000000 | 2024-05-15 11:24AM EDT | 1,000.00 | 1.05 | 0.30 | 0.85 | 0.00 | - | 7 | 39 | 30.88% |
| NOW240719C01020000 | 2024-04-29 10:42AM EDT | 1,020.00 | 1.15 | 0.20 | 0.70 | 0.00 | - | 3 | 3 | 31.93% |
| NOW240719C01040000 | 2024-04-05 11:29AM EDT | 1,040.00 | 5.30 | 0.10 | 0.75 | 0.00 | - | 2 | 2 | 34.14% |
| NOW240719C01060000 | 2024-03-15 3:38PM EDT | 1,060.00 | 3.75 | 2.70 | 7.30 | 0.00 | - | 3 | 6 | 50.35% |
| NOW240719C01100000 | 2024-05-15 11:03AM EDT | 1,100.00 | 1.10 | 0.05 | 2.80 | 0.00 | - | 2 | 43 | 48.79% |
| NOW240719C01160000 | 2024-04-19 3:21PM EDT | 1,160.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| NOW240719C01180000 | 2024-05-16 9:44AM EDT | 1,180.00 | 0.26 | 0.05 | 0.35 | 0.00 | - | 6 | 12 | 41.90% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240719P00390000 | 2024-04-09 11:53AM EDT | 390.00 | 0.78 | 0.00 | 2.00 | 0.00 | - | - | 2 | 79.03% |
| NOW240719P00440000 | 2024-05-20 12:30PM EDT | 440.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 5 | 28 | 51.56% |
| NOW240719P00460000 | 2024-05-07 9:39AM EDT | 460.00 | 0.73 | 0.05 | 0.35 | 0.00 | - | 2 | 3 | 50.24% |
| NOW240719P00470000 | 2024-05-20 9:38AM EDT | 470.00 | 0.30 | 0.05 | 0.35 | 0.00 | - | 1 | 33 | 51.56% |
| NOW240719P00490000 | 2024-04-22 3:44PM EDT | 490.00 | 2.21 | 0.05 | 4.80 | 0.00 | - | 2 | 3 | 63.81% |
| NOW240719P00500000 | 2024-04-25 10:16AM EDT | 500.00 | 1.70 | 0.05 | 0.90 | 0.00 | - | 2 | 3 | 52.03% |
| NOW240719P00530000 | 2024-05-07 2:27PM EDT | 530.00 | 1.05 | 0.05 | 0.30 | 0.00 | - | 21 | 9 | 39.45% |
| NOW240719P00540000 | 2024-05-06 3:40PM EDT | 540.00 | 1.33 | 0.05 | 3.70 | 0.00 | - | - | 2 | 56.78% |
| NOW240719P00550000 | 2024-05-17 12:44PM EDT | 550.00 | 0.55 | 0.05 | 0.40 | 0.00 | - | 4 | 8 | 37.35% |
| NOW240719P00560000 | 2024-05-14 2:39PM EDT | 560.00 | 1.05 | 0.15 | 0.50 | 0.00 | - | 1 | 2 | 36.69% |
| NOW240719P00570000 | 2024-05-10 9:43AM EDT | 570.00 | 1.45 | 0.25 | 0.70 | 0.00 | - | 2 | 9 | 36.67% |
| NOW240719P00580000 | 2024-05-21 9:43AM EDT | 580.00 | 0.80 | 0.45 | 0.80 | -1.20 | -60.00% | 2 | 16 | 35.58% |
| NOW240719P00590000 | 2024-05-15 3:17PM EDT | 590.00 | 1.19 | 0.35 | 0.90 | 0.00 | - | 1 | 34 | 34.40% |
| NOW240719P00600000 | 2024-05-15 2:23PM EDT | 600.00 | 1.28 | 0.75 | 0.95 | 0.00 | - | 8 | 21 | 32.86% |
| NOW240719P00610000 | 2024-05-16 3:42PM EDT | 610.00 | 1.88 | 0.60 | 1.15 | 0.00 | - | 1 | 53 | 32.08% |
| NOW240719P00620000 | 2024-05-20 3:27PM EDT | 620.00 | 1.23 | 0.80 | 1.20 | 0.00 | - | 1 | 54 | 30.46% |
| NOW240719P00630000 | 2024-05-17 3:47PM EDT | 630.00 | 2.00 | 1.15 | 1.55 | 0.00 | - | 20 | 102 | 30.04% |
| NOW240719P00640000 | 2024-05-16 3:44PM EDT | 640.00 | 2.60 | 1.25 | 1.70 | 0.00 | - | 1 | 103 | 28.67% |
| NOW240719P00650000 | 2024-05-21 12:50PM EDT | 650.00 | 2.03 | 1.85 | 2.10 | -0.34 | -14.35% | 14 | 48 | 27.99% |
| NOW240719P00660000 | 2024-05-20 9:49AM EDT | 660.00 | 2.50 | 2.30 | 2.60 | -0.70 | -21.88% | 4 | 122 | 27.33% |
| NOW240719P00670000 | 2024-05-21 11:40AM EDT | 670.00 | 3.13 | 2.95 | 3.30 | -0.67 | -17.63% | 6 | 146 | 26.87% |
| NOW240719P00680000 | 2024-05-21 11:55AM EDT | 680.00 | 3.88 | 3.70 | 4.10 | -0.83 | -17.62% | 1 | 164 | 26.29% |
| NOW240719P00690000 | 2024-05-21 12:54PM EDT | 690.00 | 5.18 | 4.70 | 5.10 | -0.62 | -10.69% | 1 | 283 | 25.75% |
| NOW240719P00700000 | 2024-05-21 12:54PM EDT | 700.00 | 6.48 | 5.90 | 6.40 | -0.12 | -1.82% | 9 | 174 | 25.33% |
| NOW240719P00710000 | 2024-05-21 10:05AM EDT | 710.00 | 9.10 | 7.40 | 7.90 | -1.60 | -14.95% | 1 | 124 | 24.82% |
| NOW240719P00720000 | 2024-05-20 11:29AM EDT | 720.00 | 11.00 | 9.30 | 9.80 | 0.00 | - | 2 | 146 | 24.42% |
| NOW240719P00730000 | 2024-05-20 2:15PM EDT | 730.00 | 14.00 | 11.50 | 12.20 | +0.27 | +1.97% | 1 | 169 | 24.16% |
| NOW240719P00740000 | 2024-05-20 3:00PM EDT | 740.00 | 17.00 | 14.10 | 14.80 | +0.80 | +4.94% | 3 | 80 | 23.69% |
| NOW240719P00750000 | 2024-05-21 10:00AM EDT | 750.00 | 20.55 | 17.20 | 17.90 | +1.80 | +9.60% | 3 | 159 | 23.27% |
| NOW240719P00760000 | 2024-05-20 3:55PM EDT | 760.00 | 22.58 | 20.80 | 21.60 | 0.00 | - | 19 | 182 | 22.95% |
| NOW240719P00770000 | 2024-05-20 3:40PM EDT | 770.00 | 27.10 | 24.90 | 25.80 | 0.00 | - | 1 | 98 | 22.61% |
| NOW240719P00780000 | 2024-05-20 12:59PM EDT | 780.00 | 32.10 | 29.90 | 30.50 | 0.00 | - | 1 | 91 | 22.22% |
| NOW240719P00790000 | 2024-05-20 3:43PM EDT | 790.00 | 36.80 | 35.00 | 35.50 | 0.00 | - | 9 | 45 | 21.62% |
| NOW240719P00800000 | 2024-05-20 9:40AM EDT | 800.00 | 47.70 | 40.40 | 41.40 | 0.00 | - | 10 | 51 | 21.28% |
| NOW240719P00810000 | 2024-04-18 2:54PM EDT | 810.00 | 95.80 | 53.70 | 58.40 | 0.00 | - | 1 | 86 | 29.98% |
| NOW240719P00820000 | 2024-05-15 11:31AM EDT | 820.00 | 77.50 | 52.50 | 55.30 | 0.00 | - | 2 | 33 | 20.99% |
| NOW240719P00830000 | 2024-04-16 12:25PM EDT | 830.00 | 107.00 | 67.30 | 72.90 | 0.00 | - | 2 | 26 | 30.43% |
| NOW240719P00840000 | 2024-03-14 2:36PM EDT | 840.00 | 90.30 | 90.30 | 95.90 | 0.00 | - | 4 | 20 | 44.24% |
| NOW240719P00850000 | 2024-04-10 9:35AM EDT | 850.00 | 99.00 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
| NOW240719P00860000 | 2024-05-17 3:56PM EDT | 860.00 | 97.66 | 84.10 | 88.40 | 0.00 | - | 1 | 1 | 20.50% |
| NOW240719P00870000 | 2024-05-20 3:40PM EDT | 870.00 | 98.10 | 93.60 | 96.90 | 0.00 | - | 1 | 1 | 19.15% |
| NOW240719P00880000 | 2024-03-12 11:06AM EDT | 880.00 | 118.80 | 122.60 | 126.80 | 0.00 | - | - | 1 | 45.19% |
| NOW240719P00900000 | 2024-03-14 1:26PM EDT | 900.00 | 136.90 | 137.50 | 143.10 | 0.00 | - | 4 | 2 | 45.48% |
| NOW240719P00910000 | 2024-04-11 3:32PM EDT | 910.00 | 143.00 | 175.70 | 185.10 | 0.00 | - | - | 0 | 72.74% |
© 2024 Yahoo. All rights reserved.