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
69,657.66 +30.15 (+0.04%) CMC Crypto 200
1,510.62 +22.08 (+1.48%)
ServiceNow, Inc. (NOW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW241115C00460000 | 2024-03-13 9:30AM EDT | 460.00 | 361.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NOW241115C00600000 | 2024-05-16 12:15PM EDT | 600.00 | 194.50 | 198.60 | 208.10 | 0.00 | - | 4 | 6 | 49.52% |
| NOW241115C00620000 | 2024-04-30 1:22PM EDT | 620.00 | 127.00 | 181.50 | 190.30 | 0.00 | - | - | 1 | 47.04% |
| NOW241115C00650000 | 2024-05-14 1:11PM EDT | 650.00 | 118.80 | 157.20 | 166.20 | 0.00 | - | 1 | 4 | 44.71% |
| NOW241115C00660000 | 2024-03-12 3:57PM EDT | 660.00 | 185.00 | 163.30 | 170.20 | 0.00 | - | - | 2 | 50.72% |
| NOW241115C00670000 | 2024-05-07 11:21AM EDT | 670.00 | 102.00 | 141.40 | 151.50 | 0.00 | - | 1 | 2 | 43.67% |
| NOW241115C00680000 | 2024-05-17 9:46AM EDT | 680.00 | 128.19 | 134.50 | 143.70 | 0.00 | - | 1 | 4 | 42.79% |
| NOW241115C00690000 | 2024-05-06 11:07AM EDT | 690.00 | 100.40 | 127.30 | 136.20 | 0.00 | - | 2 | 8 | 42.03% |
| NOW241115C00700000 | 2024-05-17 3:32PM EDT | 700.00 | 117.40 | 123.00 | 128.70 | 0.00 | - | 1 | 18 | 41.20% |
| NOW241115C00710000 | 2024-05-07 1:24PM EDT | 710.00 | 79.77 | 114.10 | 122.20 | 0.00 | - | 1 | 2 | 40.82% |
| NOW241115C00720000 | 2024-05-17 3:32PM EDT | 720.00 | 104.70 | 107.70 | 115.50 | 0.00 | - | 1 | 20 | 40.27% |
| NOW241115C00730000 | 2024-05-20 12:01PM EDT | 730.00 | 102.00 | 103.30 | 109.70 | 0.00 | - | 1 | 8 | 40.08% |
| NOW241115C00740000 | 2024-05-21 1:15PM EDT | 740.00 | 98.00 | 98.10 | 102.70 | +4.60 | +4.93% | 7 | 38 | 39.22% |
| NOW241115C00750000 | 2024-05-20 9:31AM EDT | 750.00 | 90.00 | 90.80 | 96.90 | 0.00 | - | 1 | 166 | 38.87% |
| NOW241115C00760000 | 2024-05-15 2:59PM EDT | 760.00 | 77.41 | 86.90 | 92.30 | 0.00 | - | 3 | 28 | 39.00% |
| NOW241115C00770000 | 2024-05-14 2:26PM EDT | 770.00 | 56.60 | 81.60 | 85.20 | 0.00 | - | 1 | 26 | 37.87% |
| NOW241115C00780000 | 2024-05-21 9:43AM EDT | 780.00 | 73.40 | 75.10 | 81.20 | -1.94 | -2.57% | 2 | 21 | 38.11% |
| NOW241115C00790000 | 2024-05-17 3:37PM EDT | 790.00 | 67.04 | 71.20 | 76.50 | 0.00 | - | 1 | 12 | 37.94% |
| NOW241115C00800000 | 2024-05-20 3:22PM EDT | 800.00 | 67.00 | 67.20 | 70.00 | 0.00 | - | 13 | 32 | 36.85% |
| NOW241115C00810000 | 2024-05-21 12:13PM EDT | 810.00 | 63.30 | 63.20 | 65.60 | +20.90 | +49.29% | 2 | 7 | 36.64% |
| NOW241115C00820000 | 2024-05-21 12:01PM EDT | 820.00 | 59.30 | 56.70 | 61.30 | +3.30 | +5.89% | 1 | 13 | 36.39% |
| NOW241115C00830000 | 2024-05-21 9:43AM EDT | 830.00 | 52.70 | 54.70 | 57.20 | +3.00 | +6.04% | 1 | 11 | 36.16% |
| NOW241115C00840000 | 2024-05-21 12:01PM EDT | 840.00 | 51.40 | 50.80 | 53.30 | +2.60 | +5.33% | 1 | 9 | 35.93% |
| NOW241115C00850000 | 2024-05-21 12:01PM EDT | 850.00 | 47.90 | 47.20 | 49.60 | +2.00 | +4.36% | 1 | 11 | 35.70% |
| NOW241115C00860000 | 2024-05-09 12:03PM EDT | 860.00 | 29.25 | 43.70 | 45.90 | 0.00 | - | 1 | 13 | 35.40% |
| NOW241115C00870000 | 2024-05-16 11:39AM EDT | 870.00 | 38.45 | 40.40 | 42.60 | 0.00 | - | - | 1 | 35.20% |
| NOW241115C00880000 | 2024-05-10 9:36AM EDT | 880.00 | 26.11 | 37.30 | 39.50 | 0.00 | - | 5 | 13 | 35.01% |
| NOW241115C00890000 | 2024-05-09 2:41PM EDT | 890.00 | 21.95 | 34.50 | 36.80 | 0.00 | - | 2 | 10 | 34.95% |
| NOW241115C00900000 | 2024-05-20 10:31AM EDT | 900.00 | 30.75 | 31.80 | 33.90 | 0.00 | - | 3 | 5 | 34.70% |
| NOW241115C00910000 | 2024-05-10 12:38PM EDT | 910.00 | 20.20 | 29.20 | 31.10 | 0.00 | - | 1 | 18 | 34.42% |
| NOW241115C00920000 | 2024-05-10 1:44PM EDT | 920.00 | 18.30 | 26.80 | 28.70 | 0.00 | - | - | 1 | 34.27% |
| NOW241115C00930000 | 2024-05-10 12:48PM EDT | 930.00 | 16.88 | 24.70 | 26.80 | 0.00 | - | 1 | 2 | 34.32% |
| NOW241115C00940000 | 2024-05-15 11:03AM EDT | 940.00 | 16.50 | 22.50 | 24.80 | 0.00 | - | 2 | 10 | 34.24% |
| NOW241115C00960000 | 2024-04-18 3:12PM EDT | 960.00 | 21.80 | 16.40 | 18.70 | 0.00 | - | - | 2 | 32.53% |
| NOW241115C01000000 | 2024-05-16 10:12AM EDT | 1,000.00 | 12.55 | 13.00 | 15.20 | 0.00 | - | 6 | 23 | 33.76% |
| NOW241115C01040000 | 2024-05-14 1:32PM EDT | 1,040.00 | 5.20 | 9.10 | 10.60 | 0.00 | - | 1 | 6 | 33.33% |
| NOW241115C01080000 | 2024-05-03 11:15AM EDT | 1,080.00 | 4.45 | 6.30 | 7.20 | 0.00 | - | 1 | 1 | 32.87% |
| NOW241115C01100000 | 2024-05-16 2:11PM EDT | 1,100.00 | 5.10 | 5.30 | 6.20 | 0.00 | - | 11 | 16 | 33.03% |
| NOW241115C01120000 | 2024-03-11 2:09PM EDT | 1,120.00 | 13.70 | 11.50 | 13.60 | 0.00 | - | 1 | 4 | 41.67% |
| NOW241115C01140000 | 2024-03-11 2:09PM EDT | 1,140.00 | 12.10 | 10.00 | 14.90 | 0.00 | - | 21 | 21 | 44.13% |
| NOW241115C01160000 | 2024-03-15 12:26PM EDT | 1,160.00 | 8.50 | 9.00 | 10.80 | 0.00 | - | 1 | 79 | 41.77% |
| NOW241115C01180000 | 2024-04-29 10:53AM EDT | 1,180.00 | 2.10 | 2.15 | 3.40 | 0.00 | - | 1 | 2 | 33.59% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW241115P00380000 | 2024-03-27 9:38AM EDT | 380.00 | 1.90 | 0.00 | 4.80 | 0.00 | - | 6 | 51 | 54.44% |
| NOW241115P00390000 | 2024-03-05 3:40PM EDT | 390.00 | 4.60 | 1.80 | 4.00 | 0.00 | - | - | 2 | 54.46% |
| NOW241115P00400000 | 2024-04-12 1:14PM EDT | 400.00 | 2.99 | 0.90 | 2.30 | 0.00 | - | 4 | 2 | 50.57% |
| NOW241115P00420000 | 2024-04-12 1:14PM EDT | 420.00 | 3.46 | 1.30 | 2.75 | 0.00 | - | 4 | 2 | 48.79% |
| NOW241115P00440000 | 2024-05-17 9:30AM EDT | 440.00 | 1.55 | 1.00 | 2.10 | 0.00 | - | 1 | 2 | 43.41% |
| NOW241115P00450000 | 2024-05-16 10:04AM EDT | 450.00 | 2.20 | 1.15 | 2.25 | 0.00 | - | 1 | 1 | 42.41% |
| NOW241115P00460000 | 2024-04-25 9:45AM EDT | 460.00 | 7.22 | 1.35 | 2.50 | 0.00 | - | - | 10 | 41.70% |
| NOW241115P00470000 | 2024-05-17 9:30AM EDT | 470.00 | 2.30 | 1.55 | 2.70 | 0.00 | - | 1 | 10 | 40.79% |
| NOW241115P00490000 | 2024-05-17 9:30AM EDT | 490.00 | 2.95 | 2.10 | 3.30 | 0.00 | - | 1 | 0 | 39.37% |
| NOW241115P00520000 | 2024-04-30 3:47PM EDT | 520.00 | 10.76 | 3.20 | 4.50 | 0.00 | - | 2 | 6 | 37.42% |
| NOW241115P00540000 | 2024-05-14 11:50AM EDT | 540.00 | 8.70 | 4.30 | 5.20 | 0.00 | - | 1 | 11 | 35.68% |
| NOW241115P00560000 | 2024-05-15 12:20PM EDT | 560.00 | 8.38 | 5.80 | 6.50 | 0.00 | - | 19 | 20 | 34.64% |
| NOW241115P00580000 | 2024-05-15 12:20PM EDT | 580.00 | 10.72 | 7.30 | 8.20 | 0.00 | - | 15 | 18 | 33.75% |
| NOW241115P00600000 | 2024-05-20 3:49PM EDT | 600.00 | 10.00 | 9.70 | 10.50 | 0.00 | - | 2 | 166 | 33.12% |
| NOW241115P00620000 | 2024-05-09 12:45PM EDT | 620.00 | 22.00 | 12.00 | 13.50 | 0.00 | - | 5 | 6 | 32.67% |
| NOW241115P00640000 | 2024-04-22 3:49PM EDT | 640.00 | 35.31 | 15.50 | 16.50 | 0.00 | - | 2 | 5 | 31.76% |
| NOW241115P00650000 | 2024-05-14 11:50AM EDT | 650.00 | 30.60 | 17.20 | 18.60 | 0.00 | - | 1 | 12 | 31.60% |
| NOW241115P00660000 | 2024-05-20 2:32PM EDT | 660.00 | 20.80 | 19.30 | 20.50 | 0.00 | - | 3 | 52 | 31.17% |
| NOW241115P00670000 | 2024-05-10 9:43AM EDT | 670.00 | 34.95 | 21.60 | 23.10 | 0.00 | - | 1 | 57 | 31.09% |
| NOW241115P00680000 | 2024-05-03 9:46AM EDT | 680.00 | 45.38 | 24.00 | 25.70 | 0.00 | - | 3 | 24 | 30.88% |
| NOW241115P00690000 | 2024-05-17 1:55PM EDT | 690.00 | 31.70 | 26.30 | 27.90 | 0.00 | - | 1 | 17 | 30.32% |
| NOW241115P00700000 | 2024-05-15 3:21PM EDT | 700.00 | 35.70 | 29.30 | 30.90 | 0.00 | - | 1 | 12 | 30.12% |
| NOW241115P00710000 | 2024-05-10 10:06AM EDT | 710.00 | 50.00 | 32.10 | 34.00 | 0.00 | - | 1 | 26 | 29.85% |
| NOW241115P00720000 | 2024-05-17 10:47AM EDT | 720.00 | 42.00 | 35.40 | 37.50 | 0.00 | - | 3 | 4 | 29.67% |
| NOW241115P00730000 | 2024-05-15 12:29PM EDT | 730.00 | 50.05 | 39.10 | 41.20 | 0.00 | - | 3 | 56 | 29.47% |
| NOW241115P00740000 | 2024-05-16 2:46PM EDT | 740.00 | 50.50 | 42.90 | 44.80 | 0.00 | - | 5 | 48 | 29.11% |
| NOW241115P00750000 | 2024-05-15 1:10PM EDT | 750.00 | 58.21 | 46.90 | 48.80 | 0.00 | - | 1 | 16 | 28.83% |
| NOW241115P00760000 | 2024-05-20 11:15AM EDT | 760.00 | 55.18 | 51.20 | 53.10 | 0.00 | - | 1 | 89 | 28.58% |
| NOW241115P00770000 | 2024-05-21 3:48PM EDT | 770.00 | 56.70 | 55.70 | 57.50 | -3.00 | -5.03% | 2 | 44 | 28.26% |
| NOW241115P00780000 | 2024-05-21 10:49AM EDT | 780.00 | 62.30 | 60.40 | 62.20 | -2.30 | -3.56% | 1 | 113 | 27.97% |
| NOW241115P00790000 | 2024-05-21 10:34AM EDT | 790.00 | 67.20 | 65.30 | 67.80 | -2.60 | -3.72% | 2 | 34 | 27.97% |
| NOW241115P00800000 | 2024-05-21 10:29AM EDT | 800.00 | 72.80 | 70.50 | 72.50 | -2.60 | -3.45% | 1 | 22 | 27.44% |
| NOW241115P00810000 | 2024-05-21 12:16PM EDT | 810.00 | 77.50 | 75.90 | 80.40 | -31.90 | -29.16% | 6 | 5 | 28.28% |
| NOW241115P00850000 | 2024-05-14 1:11PM EDT | 850.00 | 140.60 | 99.30 | 104.30 | 0.00 | - | - | 1 | 26.92% |
| NOW241115P00860000 | 2024-04-19 2:45PM EDT | 860.00 | 166.50 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.