Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,730.38 -216.55 (-0.56%) Hang Seng
19,296.33 +75.71 (+0.39%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
70,114.54 -1,015.08 (-1.43%) CMC Crypto 200
1,527.86 +39.32 (+2.64%)
ServiceNow, Inc. (NOW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240920C00350000 | 2024-03-22 1:08PM EDT | 350.00 | 440.00 | 365.10 | 380.10 | 0.00 | - | 1 | 1 | 0.00% |
| NOW240920C00400000 | 2024-01-03 10:31AM EDT | 400.00 | 289.10 | 383.50 | 398.50 | 0.00 | - | 1 | 1 | 90.66% |
| NOW240920C00460000 | 2024-01-04 4:40PM EDT | 460.00 | 239.00 | 333.40 | 346.30 | 0.00 | - | - | 1 | 87.20% |
| NOW240920C00500000 | 2024-01-31 10:39AM EDT | 500.00 | 287.20 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NOW240920C00520000 | 2023-11-30 12:03PM EDT | 520.00 | 199.92 | 214.70 | 221.00 | 0.00 | - | - | 1 | 0.00% |
| NOW240920C00540000 | 2024-02-09 3:24PM EDT | 540.00 | 296.50 | 238.50 | 250.40 | 0.00 | - | - | 1 | 55.66% |
| NOW240920C00550000 | 2024-05-16 9:57AM EDT | 550.00 | 226.38 | 233.50 | 246.70 | 0.00 | - | 1 | 2 | 53.16% |
| NOW240920C00560000 | 2024-05-08 3:00PM EDT | 560.00 | 177.39 | 224.20 | 236.80 | 0.00 | - | 1 | 7 | 51.57% |
| NOW240920C00570000 | 2024-03-11 9:41AM EDT | 570.00 | 213.80 | 216.00 | 229.90 | 0.00 | - | 1 | 4 | 52.31% |
| NOW240920C00580000 | 2024-03-28 10:16AM EDT | 580.00 | 208.80 | 164.60 | 170.10 | 0.00 | - | 1 | 0 | 0.00% |
| NOW240920C00590000 | 2024-04-26 12:31PM EDT | 590.00 | 164.80 | 197.80 | 207.60 | 0.00 | - | 2 | 3 | 52.81% |
| NOW240920C00600000 | 2024-05-14 12:44PM EDT | 600.00 | 141.06 | 188.80 | 198.20 | 0.00 | - | 1 | 23 | 51.18% |
| NOW240920C00610000 | 2024-03-13 12:19PM EDT | 610.00 | 209.80 | 182.50 | 191.40 | 0.00 | - | - | 1 | 51.86% |
| NOW240920C00620000 | 2024-05-10 10:32AM EDT | 620.00 | 133.00 | 170.50 | 179.10 | 0.00 | - | 4 | 2 | 47.61% |
| NOW240920C00630000 | 2024-05-14 1:29PM EDT | 630.00 | 119.30 | 161.60 | 169.90 | 0.00 | - | 1 | 10 | 46.12% |
| NOW240920C00640000 | 2024-05-14 1:11PM EDT | 640.00 | 110.70 | 152.60 | 161.50 | 0.00 | - | 2 | 4 | 45.26% |
| NOW240920C00650000 | 2024-05-14 12:38PM EDT | 650.00 | 102.30 | 143.70 | 152.50 | 0.00 | - | 1 | 10 | 43.84% |
| NOW240920C00660000 | 2024-05-08 9:51AM EDT | 660.00 | 97.70 | 136.20 | 144.10 | 0.00 | - | 1 | 10 | 42.85% |
| NOW240920C00670000 | 2024-05-14 2:19PM EDT | 670.00 | 91.90 | 127.80 | 135.70 | 0.00 | - | 8 | 17 | 41.78% |
| NOW240920C00680000 | 2024-05-15 9:40AM EDT | 680.00 | 92.40 | 119.70 | 128.00 | 0.00 | - | 1 | 4 | 41.13% |
| NOW240920C00690000 | 2024-05-02 3:10PM EDT | 690.00 | 67.00 | 111.60 | 120.20 | 0.00 | - | 1 | 7 | 40.32% |
| NOW240920C00700000 | 2024-05-10 2:56PM EDT | 700.00 | 77.95 | 106.50 | 115.30 | 0.00 | - | 3 | 56 | 41.31% |
| NOW240920C00710000 | 2024-05-16 2:38PM EDT | 710.00 | 92.70 | 98.70 | 104.90 | 0.00 | - | 5 | 68 | 38.60% |
| NOW240920C00720000 | 2024-05-15 11:10AM EDT | 720.00 | 76.05 | 92.70 | 99.90 | 0.00 | - | 10 | 33 | 39.24% |
| NOW240920C00730000 | 2024-05-16 3:05PM EDT | 730.00 | 80.10 | 86.40 | 91.20 | 0.00 | - | 5 | 40 | 37.47% |
| NOW240920C00740000 | 2024-05-21 3:18PM EDT | 740.00 | 81.00 | 79.90 | 84.00 | +1.60 | +2.02% | 1 | 53 | 36.52% |
| NOW240920C00750000 | 2024-05-20 3:30PM EDT | 750.00 | 75.00 | 73.30 | 77.50 | 0.00 | - | 4 | 85 | 35.86% |
| NOW240920C00760000 | 2024-05-21 11:37AM EDT | 760.00 | 69.80 | 68.00 | 71.60 | +0.80 | +1.16% | 1 | 85 | 35.43% |
| NOW240920C00770000 | 2024-05-20 2:44PM EDT | 770.00 | 62.80 | 63.40 | 65.90 | 0.00 | - | 4 | 58 | 34.98% |
| NOW240920C00780000 | 2024-05-21 12:54PM EDT | 780.00 | 57.90 | 58.80 | 60.00 | +0.60 | +1.05% | 4 | 57 | 34.28% |
| NOW240920C00790000 | 2024-05-17 1:53PM EDT | 790.00 | 47.05 | 53.80 | 55.00 | 0.00 | - | 2 | 24 | 33.95% |
| NOW240920C00800000 | 2024-05-20 1:16PM EDT | 800.00 | 47.75 | 49.20 | 50.30 | 0.00 | - | 4 | 53 | 33.64% |
| NOW240920C00810000 | 2024-05-07 3:38PM EDT | 810.00 | 23.97 | 44.90 | 45.90 | 0.00 | - | 3 | 30 | 33.36% |
| NOW240920C00820000 | 2024-05-20 11:41AM EDT | 820.00 | 38.00 | 39.90 | 42.20 | 0.00 | - | 1 | 39 | 33.34% |
| NOW240920C00830000 | 2024-05-09 3:27PM EDT | 830.00 | 21.50 | 36.60 | 38.50 | 0.00 | - | 1 | 46 | 33.17% |
| NOW240920C00840000 | 2024-05-21 11:17AM EDT | 840.00 | 33.45 | 33.20 | 34.90 | +2.35 | +7.56% | 1 | 31 | 32.93% |
| NOW240920C00860000 | 2024-05-21 9:52AM EDT | 860.00 | 23.80 | 26.80 | 28.60 | +0.66 | +2.85% | 1 | 66 | 32.57% |
| NOW240920C00880000 | 2024-05-16 11:00AM EDT | 880.00 | 19.93 | 21.50 | 23.20 | 0.00 | - | 8 | 96 | 32.23% |
| NOW240920C00900000 | 2024-05-21 11:59AM EDT | 900.00 | 18.00 | 17.20 | 18.80 | +1.35 | +8.11% | 1 | 70 | 32.03% |
| NOW240920C00920000 | 2024-05-16 10:51AM EDT | 920.00 | 12.50 | 13.50 | 14.80 | 0.00 | - | 9 | 38 | 31.60% |
| NOW240920C00940000 | 2024-05-20 3:50PM EDT | 940.00 | 11.20 | 10.50 | 11.90 | 0.00 | - | 1 | 18 | 31.54% |
| NOW240920C00960000 | 2024-05-20 11:07AM EDT | 960.00 | 7.90 | 8.30 | 9.60 | 0.00 | - | 1 | 22 | 31.57% |
| NOW240920C00980000 | 2024-04-10 12:33PM EDT | 980.00 | 17.71 | 3.60 | 4.10 | 0.00 | - | 1 | 46 | 26.99% |
| NOW240920C01000000 | 2024-05-21 2:03PM EDT | 1,000.00 | 5.10 | 5.00 | 6.00 | 0.00 | - | 3 | 84 | 31.41% |
| NOW240920C01020000 | 2024-05-20 3:13PM EDT | 1,020.00 | 4.20 | 3.90 | 4.70 | 0.00 | - | 1 | 130 | 31.34% |
| NOW240920C01040000 | 2024-04-30 10:13AM EDT | 1,040.00 | 2.20 | 3.00 | 3.80 | 0.00 | - | 25 | 27 | 31.52% |
| NOW240920C01060000 | 2024-05-21 2:15PM EDT | 1,060.00 | 2.85 | 2.15 | 3.10 | +1.20 | +72.73% | 2 | 76 | 31.75% |
| NOW240920C01080000 | 2024-05-16 9:30AM EDT | 1,080.00 | 2.35 | 1.65 | 2.65 | 0.00 | - | 1 | 2 | 32.25% |
| NOW240920C01100000 | 2024-05-07 9:37AM EDT | 1,100.00 | 1.30 | 1.25 | 2.25 | 0.00 | - | 4 | 9 | 32.68% |
| NOW240920C01120000 | 2024-03-15 10:42AM EDT | 1,120.00 | 6.61 | 5.10 | 5.90 | 0.00 | - | 1 | 1 | 41.07% |
| NOW240920C01140000 | 2024-04-02 9:41AM EDT | 1,140.00 | 4.50 | 0.25 | 1.50 | 0.00 | - | 1 | 9 | 33.06% |
| NOW240920C01160000 | 2024-05-03 3:48PM EDT | 1,160.00 | 0.90 | 0.60 | 1.50 | 0.00 | - | 1 | 1 | 34.27% |
| NOW240920C01180000 | 2024-05-20 3:38PM EDT | 1,180.00 | 0.75 | 0.45 | 1.35 | 0.00 | - | 1 | 18 | 34.90% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240920P00330000 | 2024-05-13 9:30AM EDT | 330.00 | 0.12 | 0.00 | 2.35 | 0.00 | - | 1 | 15 | 69.40% |
| NOW240920P00340000 | 2024-04-05 1:36PM EDT | 340.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 63.11% |
| NOW240920P00350000 | 2024-04-12 12:48PM EDT | 350.00 | 1.00 | 0.15 | 1.55 | 0.00 | - | 2 | 2 | 62.11% |
| NOW240920P00360000 | 2024-04-25 2:29PM EDT | 360.00 | 0.80 | 0.00 | 1.55 | 0.00 | - | 1 | 49 | 59.34% |
| NOW240920P00370000 | 2024-04-10 3:06PM EDT | 370.00 | 1.40 | 0.05 | 1.80 | 0.00 | - | 4 | 5 | 58.80% |
| NOW240920P00380000 | 2024-04-16 2:06PM EDT | 380.00 | 1.25 | 0.00 | 2.80 | 0.00 | - | 8 | 42 | 60.43% |
| NOW240920P00390000 | 2024-04-22 9:30AM EDT | 390.00 | 2.41 | 0.00 | 1.80 | 0.00 | - | 1 | 3 | 54.77% |
| NOW240920P00400000 | 2024-05-06 11:40AM EDT | 400.00 | 0.95 | 0.00 | 0.65 | 0.00 | - | 1 | 22 | 50.64% |
| NOW240920P00410000 | 2024-04-25 11:55AM EDT | 410.00 | 1.35 | 0.00 | 1.55 | 0.00 | - | - | 2 | 50.10% |
| NOW240920P00420000 | 2024-03-04 10:30AM EDT | 420.00 | 1.72 | 0.80 | 2.75 | 0.00 | - | 10 | 20 | 54.80% |
| NOW240920P00430000 | 2024-04-22 9:30AM EDT | 430.00 | 3.60 | 0.05 | 5.50 | 0.00 | - | 4 | 3 | 57.20% |
| NOW240920P00440000 | 2024-04-22 9:30AM EDT | 440.00 | 3.95 | 0.05 | 2.00 | 0.00 | - | 1 | 0 | 52.15% |
| NOW240920P00450000 | 2024-05-15 9:43AM EDT | 450.00 | 1.10 | 0.05 | 1.30 | 0.00 | - | 1 | 16 | 46.90% |
| NOW240920P00460000 | 2024-05-06 9:51AM EDT | 460.00 | 1.90 | 0.35 | 1.20 | 0.00 | - | 3 | 3 | 44.67% |
| NOW240920P00470000 | 2024-03-04 10:30AM EDT | 470.00 | 3.83 | 2.20 | 4.30 | 0.00 | - | 20 | 46 | 51.18% |
| NOW240920P00480000 | 2024-05-02 2:57PM EDT | 480.00 | 3.55 | 0.55 | 1.45 | 0.00 | - | 1 | 106 | 42.71% |
| NOW240920P00490000 | 2024-05-21 1:54PM EDT | 490.00 | 1.30 | 0.70 | 1.30 | -2.70 | -67.50% | 5 | 8 | 40.38% |
| NOW240920P00500000 | 2024-05-14 2:31PM EDT | 500.00 | 2.50 | 0.85 | 1.70 | 0.00 | - | 2 | 682 | 40.60% |
| NOW240920P00510000 | 2024-05-09 12:02PM EDT | 510.00 | 2.60 | 1.00 | 1.90 | 0.00 | - | 2 | 12 | 39.78% |
| NOW240920P00520000 | 2024-03-25 9:56AM EDT | 520.00 | 5.95 | 4.60 | 5.70 | 0.00 | - | 2 | 48 | 47.84% |
| NOW240920P00530000 | 2024-05-07 12:17PM EDT | 530.00 | 4.60 | 1.35 | 2.30 | 0.00 | - | 1 | 25 | 37.95% |
| NOW240920P00540000 | 2024-05-13 3:52PM EDT | 540.00 | 3.92 | 1.60 | 2.55 | 0.00 | - | 10 | 46 | 37.10% |
| NOW240920P00550000 | 2024-05-15 3:12PM EDT | 550.00 | 3.30 | 1.90 | 2.85 | 0.00 | - | 1 | 64 | 36.32% |
| NOW240920P00560000 | 2024-05-13 3:57PM EDT | 560.00 | 5.10 | 2.20 | 3.20 | 0.00 | - | 1 | 13 | 35.59% |
| NOW240920P00570000 | 2024-05-15 10:46AM EDT | 570.00 | 5.00 | 2.60 | 3.60 | 0.00 | - | 1 | 6 | 34.88% |
| NOW240920P00580000 | 2024-05-16 12:00PM EDT | 580.00 | 4.30 | 3.20 | 3.80 | 0.00 | - | 1 | 27 | 33.68% |
| NOW240920P00590000 | 2024-05-21 12:44PM EDT | 590.00 | 4.25 | 3.70 | 4.40 | -0.14 | -3.19% | 1 | 36 | 33.21% |
| NOW240920P00600000 | 2024-05-16 3:49PM EDT | 600.00 | 6.20 | 4.30 | 5.10 | 0.00 | - | 73 | 397 | 32.76% |
| NOW240920P00610000 | 2024-05-16 12:17PM EDT | 610.00 | 6.71 | 4.90 | 5.70 | 0.00 | - | 70 | 307 | 32.03% |
| NOW240920P00620000 | 2024-05-20 10:15AM EDT | 620.00 | 7.05 | 5.90 | 6.80 | 0.00 | - | 12 | 255 | 31.89% |
| NOW240920P00630000 | 2024-05-21 1:02PM EDT | 630.00 | 7.67 | 6.80 | 7.60 | -2.78 | -26.60% | 1 | 193 | 31.19% |
| NOW240920P00640000 | 2024-05-20 3:48PM EDT | 640.00 | 9.02 | 8.00 | 9.10 | 0.00 | - | 2 | 108 | 31.17% |
| NOW240920P00650000 | 2024-05-20 3:48PM EDT | 650.00 | 10.47 | 9.30 | 10.50 | 0.00 | - | 1 | 256 | 30.84% |
| NOW240920P00660000 | 2024-05-16 10:38AM EDT | 660.00 | 14.05 | 10.90 | 11.70 | 0.00 | - | 3 | 152 | 30.16% |
| NOW240920P00670000 | 2024-05-03 9:30AM EDT | 670.00 | 38.20 | 12.60 | 13.40 | 0.00 | - | 1 | 20 | 29.81% |
| NOW240920P00680000 | 2024-05-20 11:35AM EDT | 680.00 | 15.69 | 14.40 | 15.30 | -0.31 | -1.94% | 2 | 40 | 29.47% |
| NOW240920P00690000 | 2024-05-21 11:35AM EDT | 690.00 | 17.44 | 16.40 | 17.50 | -1.41 | -7.48% | 3 | 17 | 29.20% |
| NOW240920P00700000 | 2024-05-20 12:36PM EDT | 700.00 | 21.20 | 18.70 | 20.60 | -0.10 | -0.47% | 3 | 206 | 29.39% |
| NOW240920P00710000 | 2024-05-15 1:43PM EDT | 710.00 | 21.90 | 21.50 | 23.30 | -6.70 | -23.43% | 1 | 276 | 29.11% |
| NOW240920P00720000 | 2024-05-21 12:44PM EDT | 720.00 | 25.60 | 23.00 | 25.50 | -0.70 | -2.66% | 1 | 70 | 28.32% |
| NOW240920P00730000 | 2024-05-20 3:12PM EDT | 730.00 | 29.80 | 27.40 | 29.00 | 0.00 | - | 2 | 97 | 28.22% |
| NOW240920P00740000 | 2024-05-09 10:14AM EDT | 740.00 | 56.50 | 30.80 | 32.50 | 0.00 | - | 5 | 61 | 27.94% |
| NOW240920P00750000 | 2024-05-21 11:30AM EDT | 750.00 | 36.50 | 34.50 | 36.00 | -1.50 | -3.95% | 1 | 56 | 27.48% |
| NOW240920P00760000 | 2024-05-16 3:29PM EDT | 760.00 | 46.20 | 38.60 | 40.40 | 0.00 | - | 1 | 36 | 27.37% |
| NOW240920P00770000 | 2024-05-20 11:41AM EDT | 770.00 | 44.95 | 43.00 | 44.80 | -2.05 | -4.36% | 1 | 42 | 27.08% |
| NOW240920P00780000 | 2024-05-16 12:05PM EDT | 780.00 | 49.75 | 47.90 | 49.10 | -4.75 | -8.72% | 1 | 79 | 26.55% |
| NOW240920P00790000 | 2024-05-16 11:30AM EDT | 790.00 | 59.00 | 52.80 | 54.10 | 0.00 | - | 5 | 114 | 26.23% |
| NOW240920P00800000 | 2024-05-20 3:03PM EDT | 800.00 | 61.80 | 58.20 | 59.40 | 0.00 | - | 1 | 10 | 25.90% |
| NOW240920P00810000 | 2024-03-07 4:47PM EDT | 810.00 | 90.30 | 79.20 | 84.20 | 0.00 | - | - | 1 | 36.38% |
| NOW240920P00820000 | 2024-01-24 1:12PM EDT | 820.00 | 91.90 | 88.40 | 90.90 | 0.00 | - | - | 3 | 36.60% |
| NOW240920P00830000 | 2024-01-24 11:53AM EDT | 830.00 | 99.30 | 93.30 | 97.30 | 0.00 | - | - | 2 | 36.54% |
| NOW240920P00840000 | 2024-04-12 10:55AM EDT | 840.00 | 107.20 | 116.50 | 123.20 | 0.00 | - | 6 | 9 | 47.46% |
| NOW240920P00860000 | 2024-02-09 2:15PM EDT | 860.00 | 92.40 | 127.50 | 135.60 | 0.00 | - | 8 | 8 | 46.79% |
| NOW240920P00880000 | 2024-04-22 1:10PM EDT | 880.00 | 169.40 | 110.00 | 116.60 | 0.00 | - | 1 | 1 | 25.61% |
| NOW240920P00980000 | 2024-04-25 3:45PM EDT | 980.00 | 268.27 | 196.80 | 208.10 | 0.00 | - | 40 | 0 | 28.52% |
| NOW240920P01000000 | 2023-12-27 11:26AM EDT | 1,000.00 | 299.24 | 226.00 | 238.00 | 0.00 | - | - | 0 | 40.79% |
© 2024 Yahoo. All rights reserved.