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
71,107.61 +3,869.66 (+5.76%) CMC Crypto 200
1,529.68 +41.14 (+2.77%)
ServiceNow, Inc. (NOW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW241220C00500000 | 2024-04-26 9:47AM EDT | 500.00 | 252.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NOW241220C00520000 | 2024-05-13 2:37PM EDT | 520.00 | 236.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW241220C00540000 | 2024-04-25 9:30AM EDT | 540.00 | 202.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NOW241220C00560000 | 2024-04-25 9:30AM EDT | 560.00 | 186.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NOW241220C00590000 | 2024-04-11 12:14PM EDT | 590.00 | 221.34 | 171.00 | 179.70 | 0.00 | - | - | 2 | 0.00% |
| NOW241220C00600000 | 2024-04-30 3:24PM EDT | 600.00 | 146.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW241220C00610000 | 2024-03-15 9:31AM EDT | 610.00 | 196.10 | 201.70 | 212.50 | 0.00 | - | - | 1 | 50.32% |
| NOW241220C00620000 | 2024-04-30 3:24PM EDT | 620.00 | 133.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW241220C00630000 | 2024-04-08 12:51PM EDT | 630.00 | 208.00 | 137.10 | 143.70 | 0.00 | - | 6 | 6 | 0.00% |
| NOW241220C00640000 | 2024-05-15 1:45PM EDT | 640.00 | 160.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NOW241220C00650000 | 2024-05-17 2:06PM EDT | 650.00 | 156.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NOW241220C00660000 | 2024-05-01 1:37PM EDT | 660.00 | 104.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NOW241220C00690000 | 2024-05-15 10:49AM EDT | 690.00 | 115.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW241220C00700000 | 2024-05-16 11:38AM EDT | 700.00 | 127.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW241220C00710000 | 2024-05-01 1:37PM EDT | 710.00 | 77.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW241220C00720000 | 2024-04-25 10:13AM EDT | 720.00 | 83.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NOW241220C00730000 | 2024-05-02 11:13AM EDT | 730.00 | 67.91 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NOW241220C00740000 | 2024-05-20 2:09PM EDT | 740.00 | 103.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NOW241220C00750000 | 2024-05-16 10:11AM EDT | 750.00 | 94.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NOW241220C00760000 | 2024-05-02 11:13AM EDT | 760.00 | 58.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NOW241220C00770000 | 2024-05-20 10:14AM EDT | 770.00 | 87.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW241220C00780000 | 2024-05-20 2:09PM EDT | 780.00 | 81.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| NOW241220C00790000 | 2024-05-15 11:14AM EDT | 790.00 | 67.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| NOW241220C00800000 | 2024-05-16 10:12AM EDT | 800.00 | 70.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| NOW241220C00810000 | 2024-03-06 2:00PM EDT | 810.00 | 76.27 | 94.10 | 98.70 | 0.00 | - | 1 | 1 | 48.10% |
| NOW241220C00820000 | 2024-05-13 2:37PM EDT | 820.00 | 46.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NOW241220C00840000 | 2024-05-17 10:27AM EDT | 840.00 | 52.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NOW241220C00850000 | 2024-05-20 11:28AM EDT | 850.00 | 52.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NOW241220C00870000 | 2024-04-25 1:18PM EDT | 870.00 | 33.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NOW241220C00880000 | 2024-05-07 11:10AM EDT | 880.00 | 27.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NOW241220C00900000 | 2024-05-16 2:27PM EDT | 900.00 | 34.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NOW241220C00920000 | 2024-05-20 12:11PM EDT | 920.00 | 31.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NOW241220C00940000 | 2024-04-19 3:57PM EDT | 940.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| NOW241220C00960000 | 2024-05-13 9:52AM EDT | 960.00 | 15.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NOW241220C01000000 | 2024-05-15 2:01PM EDT | 1,000.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NOW241220C01020000 | 2024-03-19 11:45AM EDT | 1,020.00 | 25.30 | 17.70 | 19.90 | 0.00 | - | 11 | 16 | 35.77% |
| NOW241220C01040000 | 2024-05-09 12:41PM EDT | 1,040.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NOW241220C01100000 | 2024-05-20 3:17PM EDT | 1,100.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NOW241220C01120000 | 2024-04-04 1:02PM EDT | 1,120.00 | 17.60 | 4.40 | 5.10 | 0.00 | - | 1 | 1 | 30.30% |
| NOW241220C01160000 | 2024-05-01 3:55PM EDT | 1,160.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NOW241220C01180000 | 2024-05-13 2:54PM EDT | 1,180.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW241220P00360000 | 2024-05-20 9:36AM EDT | 360.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 25.00% |
| NOW241220P00380000 | 2024-04-12 1:27PM EDT | 380.00 | 3.50 | 1.05 | 2.55 | 0.00 | - | 6 | 54 | 50.12% |
| NOW241220P00400000 | 2024-05-14 12:41PM EDT | 400.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NOW241220P00410000 | 2024-05-01 3:44PM EDT | 410.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NOW241220P00480000 | 2024-05-10 1:11PM EDT | 480.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NOW241220P00490000 | 2024-03-26 2:04PM EDT | 490.00 | 8.00 | 8.70 | 10.00 | 0.00 | - | 1 | 1 | 46.25% |
| NOW241220P00500000 | 2024-04-19 10:35AM EDT | 500.00 | 12.70 | 3.10 | 6.40 | 0.00 | - | 1 | 3 | 39.83% |
| NOW241220P00520000 | 2024-03-11 3:03PM EDT | 520.00 | 14.20 | 11.20 | 12.40 | 0.00 | - | 1 | 2 | 44.06% |
| NOW241220P00540000 | 2024-05-15 3:19PM EDT | 540.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NOW241220P00560000 | 2024-05-17 3:24PM EDT | 560.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| NOW241220P00580000 | 2024-05-20 3:08PM EDT | 580.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 6.25% |
| NOW241220P00600000 | 2024-05-15 3:22PM EDT | 600.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NOW241220P00610000 | 2024-05-20 12:53PM EDT | 610.00 | 15.07 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 6.25% |
| NOW241220P00620000 | 2024-05-01 9:48AM EDT | 620.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NOW241220P00630000 | 2024-04-15 10:37AM EDT | 630.00 | 32.28 | 22.80 | 24.90 | 0.00 | - | - | 2 | 35.81% |
| NOW241220P00650000 | 2024-05-15 10:20AM EDT | 650.00 | 29.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NOW241220P00660000 | 2024-05-09 1:24PM EDT | 660.00 | 37.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NOW241220P00670000 | 2024-05-20 3:08PM EDT | 670.00 | 27.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NOW241220P00680000 | 2024-05-15 9:50AM EDT | 680.00 | 38.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NOW241220P00690000 | 2024-05-15 9:31AM EDT | 690.00 | 45.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NOW241220P00700000 | 2024-05-20 10:46AM EDT | 700.00 | 36.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NOW241220P00710000 | 2024-05-14 3:54PM EDT | 710.00 | 57.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| NOW241220P00720000 | 2024-05-16 12:57PM EDT | 720.00 | 45.60 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 1.56% |
| NOW241220P00730000 | 2024-05-15 3:26PM EDT | 730.00 | 51.08 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| NOW241220P00740000 | 2024-05-16 12:46PM EDT | 740.00 | 53.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| NOW241220P00750000 | 2024-05-17 11:21AM EDT | 750.00 | 57.54 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.78% |
| NOW241220P00760000 | 2024-05-17 11:21AM EDT | 760.00 | 63.13 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.39% |
| NOW241220P00770000 | 2024-05-08 9:52AM EDT | 770.00 | 90.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| NOW241220P00780000 | 2024-05-17 11:06AM EDT | 780.00 | 73.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW241220P00790000 | 2024-05-16 2:37PM EDT | 790.00 | 78.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NOW241220P00800000 | 2024-05-20 12:15PM EDT | 800.00 | 79.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW241220P00810000 | 2024-05-20 10:43AM EDT | 810.00 | 84.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW241220P00850000 | 2024-05-17 10:46AM EDT | 850.00 | 113.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NOW241220P00970000 | 2024-04-25 3:43PM EDT | 970.00 | 260.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.