Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) S&P 500
5,308.13 +4.86 (+0.09%) Dow
39,806.77 -196.82 (-0.49%) Nasdaq
16,794.88 +108.91 (+0.65%) Bitcoin USD
71,057.26 +3,760.30 (+5.59%) CMC Crypto 200
1,530.97 +42.43 (+2.85%)
ServiceNow, Inc. (NOW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240816C00470000 | 2024-01-04 4:49PM EDT | 470.00 | 226.40 | 321.10 | 332.80 | 0.00 | - | - | 2 | 98.97% |
| NOW240816C00490000 | 2024-01-04 4:15PM EDT | 490.00 | 210.00 | 302.10 | 314.90 | 0.00 | - | - | 1 | 94.86% |
| NOW240816C00500000 | 2024-05-01 9:40AM EDT | 500.00 | 201.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW240816C00520000 | 2024-02-09 1:46PM EDT | 520.00 | 309.00 | 251.30 | 263.10 | 0.00 | - | 1 | 1 | 62.61% |
| NOW240816C00530000 | 2024-03-06 2:41PM EDT | 530.00 | 233.00 | 261.00 | 273.40 | 0.00 | - | 1 | 1 | 81.11% |
| NOW240816C00550000 | 2024-04-18 3:32PM EDT | 550.00 | 197.00 | 216.50 | 230.60 | 0.00 | - | - | 78 | 50.96% |
| NOW240816C00570000 | 2024-05-16 2:21PM EDT | 570.00 | 204.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW240816C00580000 | 2024-05-07 10:19AM EDT | 580.00 | 150.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NOW240816C00590000 | 2024-05-13 9:56AM EDT | 590.00 | 152.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW240816C00600000 | 2024-03-28 3:39PM EDT | 600.00 | 189.50 | 141.90 | 146.10 | 0.00 | - | 2 | 5 | 0.00% |
| NOW240816C00610000 | 2024-05-17 10:08AM EDT | 610.00 | 163.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NOW240816C00620000 | 2024-05-13 1:38PM EDT | 620.00 | 125.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW240816C00630000 | 2024-05-07 10:21AM EDT | 630.00 | 106.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NOW240816C00640000 | 2024-05-01 1:22PM EDT | 640.00 | 85.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW240816C00650000 | 2024-05-17 10:51AM EDT | 650.00 | 130.71 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NOW240816C00660000 | 2024-05-15 10:08AM EDT | 660.00 | 103.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NOW240816C00670000 | 2024-05-16 2:01PM EDT | 670.00 | 114.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NOW240816C00680000 | 2024-05-16 10:57AM EDT | 680.00 | 107.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NOW240816C00690000 | 2024-05-16 10:53AM EDT | 690.00 | 99.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NOW240816C00700000 | 2024-05-17 12:31PM EDT | 700.00 | 91.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NOW240816C00710000 | 2024-05-15 11:14AM EDT | 710.00 | 75.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NOW240816C00720000 | 2024-05-17 3:26PM EDT | 720.00 | 76.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NOW240816C00730000 | 2024-05-17 10:39AM EDT | 730.00 | 70.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NOW240816C00740000 | 2024-05-20 2:28PM EDT | 740.00 | 70.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW240816C00750000 | 2024-05-20 2:31PM EDT | 750.00 | 63.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NOW240816C00760000 | 2024-05-20 3:59PM EDT | 760.00 | 59.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NOW240816C00770000 | 2024-05-20 1:23PM EDT | 770.00 | 52.53 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NOW240816C00780000 | 2024-05-20 3:14PM EDT | 780.00 | 47.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| NOW240816C00790000 | 2024-05-20 3:04PM EDT | 790.00 | 42.05 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.78% |
| NOW240816C00800000 | 2024-05-20 2:30PM EDT | 800.00 | 38.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| NOW240816C00810000 | 2024-05-20 12:59PM EDT | 810.00 | 34.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| NOW240816C00820000 | 2024-05-20 2:02PM EDT | 820.00 | 29.36 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| NOW240816C00830000 | 2024-05-16 12:40PM EDT | 830.00 | 25.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NOW240816C00840000 | 2024-05-20 1:54PM EDT | 840.00 | 22.97 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NOW240816C00850000 | 2024-05-20 10:47AM EDT | 850.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NOW240816C00860000 | 2024-05-15 3:56PM EDT | 860.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NOW240816C00880000 | 2024-05-20 2:22PM EDT | 880.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NOW240816C00900000 | 2024-05-20 3:38PM EDT | 900.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NOW240816C00920000 | 2024-05-20 3:37PM EDT | 920.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NOW240816C00940000 | 2024-05-20 10:59AM EDT | 940.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NOW240816C00960000 | 2024-05-14 10:39AM EDT | 960.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NOW240816C00980000 | 2024-05-15 11:09AM EDT | 980.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NOW240816C01000000 | 2024-05-20 3:37PM EDT | 1,000.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NOW240816C01020000 | 2024-04-15 12:44PM EDT | 1,020.00 | 6.30 | 0.90 | 2.80 | 0.00 | - | - | 31 | 33.44% |
| NOW240816C01040000 | 2024-02-22 4:39PM EDT | 1,040.00 | 9.62 | 8.90 | 9.50 | 0.00 | - | 1 | 33 | 46.59% |
| NOW240816C01060000 | 2024-05-06 10:54AM EDT | 1,060.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NOW240816C01080000 | 2024-01-26 12:11PM EDT | 1,080.00 | 7.70 | 5.50 | 7.20 | 0.00 | - | 1 | 1 | 47.30% |
| NOW240816C01100000 | 2024-05-14 9:47AM EDT | 1,100.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| NOW240816C01120000 | 2024-04-25 9:33AM EDT | 1,120.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| NOW240816C01140000 | 2024-04-03 10:10AM EDT | 1,140.00 | 3.30 | 0.00 | 1.90 | 0.00 | - | 1 | 190 | 40.77% |
| NOW240816C01180000 | 2024-05-13 3:16PM EDT | 1,180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240816P00350000 | 2024-05-08 3:39PM EDT | 350.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NOW240816P00360000 | 2024-01-31 11:28AM EDT | 360.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 20 | 26 | 25.00% |
| NOW240816P00370000 | 2024-04-25 10:02AM EDT | 370.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NOW240816P00380000 | 2024-01-26 10:43AM EDT | 380.00 | 1.86 | 0.15 | 1.55 | 0.00 | - | 1 | 32 | 65.89% |
| NOW240816P00390000 | 2024-01-25 12:22PM EDT | 390.00 | 2.37 | 0.50 | 1.85 | 0.00 | - | 4 | 2 | 66.72% |
| NOW240816P00430000 | 2024-04-15 9:48AM EDT | 430.00 | 1.45 | 0.05 | 2.25 | 0.00 | - | - | 2 | 57.91% |
| NOW240816P00440000 | 2024-05-03 10:08AM EDT | 440.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NOW240816P00450000 | 2024-04-25 3:20PM EDT | 450.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NOW240816P00460000 | 2024-05-15 10:52AM EDT | 460.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| NOW240816P00470000 | 2024-02-09 1:30PM EDT | 470.00 | 2.00 | 2.30 | 4.90 | 0.00 | - | 10 | 10 | 61.15% |
| NOW240816P00480000 | 2024-03-20 2:48PM EDT | 480.00 | 2.80 | 2.80 | 6.10 | 0.00 | - | 2 | 2 | 61.60% |
| NOW240816P00490000 | 2024-04-10 3:08PM EDT | 490.00 | 3.00 | 0.75 | 1.70 | 0.00 | - | - | 2 | 49.38% |
| NOW240816P00500000 | 2024-05-08 3:01PM EDT | 500.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NOW240816P00510000 | 2024-01-26 4:16PM EDT | 510.00 | 4.64 | 3.40 | 4.60 | 0.00 | - | 2 | 14 | 53.75% |
| NOW240816P00520000 | 2023-12-27 11:47AM EDT | 520.00 | 12.60 | 4.80 | 5.90 | 0.00 | - | - | 1 | 55.13% |
| NOW240816P00530000 | 2024-01-31 10:37AM EDT | 530.00 | 5.02 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 12.50% |
| NOW240816P00540000 | 2024-05-14 3:10PM EDT | 540.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NOW240816P00550000 | 2024-05-15 11:07AM EDT | 550.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| NOW240816P00560000 | 2024-04-30 11:08AM EDT | 560.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NOW240816P00570000 | 2024-05-15 1:57PM EDT | 570.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| NOW240816P00580000 | 2024-05-13 11:46AM EDT | 580.00 | 4.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NOW240816P00590000 | 2024-05-20 12:56PM EDT | 590.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NOW240816P00600000 | 2024-05-20 3:47PM EDT | 600.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NOW240816P00610000 | 2024-05-16 1:16PM EDT | 610.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NOW240816P00620000 | 2024-05-15 3:51PM EDT | 620.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NOW240816P00630000 | 2024-05-15 1:37PM EDT | 630.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NOW240816P00640000 | 2024-05-17 3:35PM EDT | 640.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NOW240816P00650000 | 2024-05-17 9:56AM EDT | 650.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NOW240816P00660000 | 2024-05-15 12:16PM EDT | 660.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NOW240816P00670000 | 2024-05-20 11:35AM EDT | 670.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NOW240816P00680000 | 2024-05-20 11:39AM EDT | 680.00 | 11.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NOW240816P00690000 | 2024-05-20 10:59AM EDT | 690.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NOW240816P00700000 | 2024-05-20 1:45PM EDT | 700.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| NOW240816P00710000 | 2024-05-13 3:30PM EDT | 710.00 | 33.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NOW240816P00720000 | 2024-05-17 1:54PM EDT | 720.00 | 24.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NOW240816P00730000 | 2024-05-20 11:17AM EDT | 730.00 | 24.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NOW240816P00740000 | 2024-05-20 11:15AM EDT | 740.00 | 27.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NOW240816P00750000 | 2024-05-20 2:28PM EDT | 750.00 | 31.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NOW240816P00760000 | 2024-05-20 3:04PM EDT | 760.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| NOW240816P00770000 | 2024-05-20 3:04PM EDT | 770.00 | 39.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.20% |
| NOW240816P00780000 | 2024-05-20 10:49AM EDT | 780.00 | 45.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW240816P00790000 | 2024-05-20 1:28PM EDT | 790.00 | 50.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NOW240816P00800000 | 2024-04-24 1:39PM EDT | 800.00 | 82.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NOW240816P00810000 | 2024-03-13 3:55PM EDT | 810.00 | 81.20 | 80.30 | 81.90 | 0.00 | - | 3 | 6 | 40.27% |
| NOW240816P00820000 | 2024-03-13 3:55PM EDT | 820.00 | 87.40 | 86.40 | 88.20 | 0.00 | - | 1 | 4 | 40.20% |
| NOW240816P00830000 | 2024-04-19 1:56PM EDT | 830.00 | 128.71 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| NOW240816P00850000 | 2024-03-13 3:25PM EDT | 850.00 | 104.90 | 101.80 | 109.60 | 0.00 | - | 5 | 7 | 40.81% |
| NOW240816P00880000 | 2024-01-30 12:57PM EDT | 880.00 | 116.90 | 129.70 | 132.70 | 0.00 | - | - | 1 | 41.43% |
| NOW240816P00900000 | 2024-02-26 4:55PM EDT | 900.00 | 136.28 | 150.30 | 157.80 | 0.00 | - | 1 | 1 | 48.74% |
© 2024 Yahoo. All rights reserved.