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
69,987.52 +330.05 (+0.47%) CMC Crypto 200
1,522.05 +33.50 (+2.25%)
ServiceNow, Inc. (NOW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW250321C00560000 | 2024-04-25 11:15AM EDT | 560.00 | 198.00 | 249.10 | 264.00 | 0.00 | - | - | 1 | 53.08% |
| NOW250321C00640000 | 2024-04-30 3:49PM EDT | 640.00 | 137.70 | 188.00 | 200.60 | 0.00 | - | 1 | 4 | 46.86% |
| NOW250321C00660000 | 2024-05-15 1:46PM EDT | 660.00 | 164.00 | 174.40 | 186.40 | 0.00 | - | 2 | 3 | 45.76% |
| NOW250321C00680000 | 2024-05-13 11:19AM EDT | 680.00 | 131.40 | 160.40 | 173.70 | 0.00 | - | 1 | 4 | 45.14% |
| NOW250321C00690000 | 2024-05-01 12:08PM EDT | 690.00 | 104.73 | 155.90 | 168.00 | 0.00 | - | 1 | 2 | 45.01% |
| NOW250321C00700000 | 2024-05-07 11:08AM EDT | 700.00 | 110.00 | 149.30 | 159.20 | 0.00 | - | 1 | 28 | 43.63% |
| NOW250321C00710000 | 2024-05-16 9:30AM EDT | 710.00 | 137.50 | 142.90 | 151.80 | 0.00 | - | 5 | 10 | 42.77% |
| NOW250321C00720000 | 2024-05-21 12:11PM EDT | 720.00 | 140.23 | 137.00 | 145.50 | +32.48 | +30.14% | 3 | 28 | 42.30% |
| NOW250321C00740000 | 2024-05-20 12:27PM EDT | 740.00 | 123.65 | 125.40 | 136.70 | 0.00 | - | 3 | 89 | 42.65% |
| NOW250321C00780000 | 2024-05-16 10:11AM EDT | 780.00 | 100.18 | 104.70 | 111.20 | 0.00 | - | - | 1 | 39.89% |
| NOW250321C00800000 | 2024-05-17 11:42AM EDT | 800.00 | 89.90 | 94.80 | 101.70 | 0.00 | - | 4 | 34 | 39.43% |
| NOW250321C00820000 | 2024-05-15 2:45PM EDT | 820.00 | 77.40 | 85.50 | 91.90 | 0.00 | - | 8 | 36 | 38.68% |
| NOW250321C00840000 | 2024-05-16 1:02PM EDT | 840.00 | 77.70 | 77.50 | 83.50 | 0.00 | - | - | 20 | 38.25% |
| NOW250321C00860000 | 2024-05-17 11:42AM EDT | 860.00 | 65.80 | 69.10 | 75.10 | 0.00 | - | 4 | 19 | 37.63% |
| NOW250321C00880000 | 2024-05-17 12:43PM EDT | 880.00 | 60.00 | 62.10 | 68.40 | 0.00 | - | 1 | 11 | 37.44% |
| NOW250321C00900000 | 2024-05-08 12:46PM EDT | 900.00 | 39.70 | 54.50 | 61.20 | 0.00 | - | 2 | 4 | 36.90% |
| NOW250321C00920000 | 2024-05-15 2:07PM EDT | 920.00 | 44.86 | 49.70 | 54.90 | 0.00 | - | 1 | 17 | 36.50% |
| NOW250321C00940000 | 2024-05-14 1:33PM EDT | 940.00 | 30.60 | 44.10 | 50.00 | 0.00 | - | - | 10 | 36.47% |
| NOW250321C00960000 | 2024-04-30 3:59PM EDT | 960.00 | 24.40 | 38.80 | 44.20 | 0.00 | - | - | 10 | 35.92% |
| NOW250321C00980000 | 2024-04-30 12:47PM EDT | 980.00 | 22.52 | 34.90 | 39.70 | 0.00 | - | - | 0 | 35.72% |
| NOW250321C01000000 | 2024-05-21 3:56PM EDT | 1,000.00 | 32.80 | 30.50 | 35.90 | +6.30 | +23.77% | 2 | 10 | 35.66% |
| NOW250321C01020000 | 2024-04-25 10:19AM EDT | 1,020.00 | 22.20 | 26.70 | 30.80 | 0.00 | - | 10 | 10 | 34.87% |
| NOW250321C01040000 | 2024-04-19 1:24PM EDT | 1,040.00 | 23.89 | 0.00 | 0.00 | 0.00 | - | 20 | 10 | 6.25% |
| NOW250321C01100000 | 2024-05-02 3:10PM EDT | 1,100.00 | 10.30 | 15.60 | 21.50 | 0.00 | - | 2 | 8 | 35.44% |
| NOW250321C01120000 | 2024-04-29 10:39AM EDT | 1,120.00 | 12.75 | 13.70 | 19.40 | 0.00 | - | - | 1 | 35.42% |
| NOW250321C01140000 | 2024-05-15 10:39AM EDT | 1,140.00 | 9.70 | 11.90 | 17.20 | 0.00 | - | 1 | 3 | 35.22% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW250321P00350000 | 2024-05-07 12:11PM EDT | 350.00 | 3.32 | 0.75 | 7.70 | 0.00 | - | - | 12 | 50.96% |
| NOW250321P00370000 | 2024-05-07 12:11PM EDT | 370.00 | 3.77 | 1.10 | 5.90 | 0.00 | - | - | 12 | 51.18% |
| NOW250321P00440000 | 2024-05-14 12:53PM EDT | 440.00 | 6.30 | 0.00 | 9.60 | 0.00 | - | - | 1 | 45.71% |
| NOW250321P00500000 | 2024-05-21 9:30AM EDT | 500.00 | 8.40 | 3.70 | 8.50 | -2.03 | -19.46% | 3 | 1 | 36.01% |
| NOW250321P00530000 | 2024-04-25 12:19PM EDT | 530.00 | 21.00 | 6.60 | 11.40 | 0.00 | - | - | 1 | 34.90% |
| NOW250321P00540000 | 2024-05-20 2:18PM EDT | 540.00 | 12.20 | 7.70 | 12.50 | 0.00 | - | 8 | 25 | 34.52% |
| NOW250321P00550000 | 2024-05-16 9:30AM EDT | 550.00 | 14.77 | 10.10 | 13.60 | 0.00 | - | 1 | 1 | 34.08% |
| NOW250321P00560000 | 2024-04-18 3:50PM EDT | 560.00 | 26.56 | 14.00 | 18.70 | 0.00 | - | - | 13 | 36.43% |
| NOW250321P00600000 | 2024-05-01 3:22PM EDT | 600.00 | 38.10 | 16.10 | 24.70 | 0.00 | - | - | 1 | 34.45% |
| NOW250321P00640000 | 2024-05-15 9:51AM EDT | 640.00 | 39.15 | 25.30 | 34.00 | 0.00 | - | - | 3 | 33.39% |
| NOW250321P00650000 | 2024-05-10 10:17AM EDT | 650.00 | 43.00 | 28.90 | 36.20 | 0.00 | - | 1 | 37 | 32.91% |
| NOW250321P00660000 | 2024-05-03 3:42PM EDT | 660.00 | 52.90 | 31.40 | 39.00 | 0.00 | - | 2 | 2 | 32.65% |
| NOW250321P00670000 | 2024-05-07 10:10AM EDT | 670.00 | 57.70 | 34.80 | 42.00 | 0.00 | - | - | 1 | 32.41% |
| NOW250321P00680000 | 2024-05-16 1:02PM EDT | 680.00 | 44.80 | 38.40 | 43.80 | 0.00 | - | 40 | 46 | 31.60% |
| NOW250321P00690000 | 2024-05-16 1:16PM EDT | 690.00 | 46.66 | 40.80 | 47.00 | 0.00 | - | 1 | 6 | 31.33% |
| NOW250321P00700000 | 2024-05-14 12:34PM EDT | 700.00 | 64.50 | 44.10 | 50.00 | 0.00 | - | 2 | 15 | 30.92% |
| NOW250321P00710000 | 2024-05-06 1:23PM EDT | 710.00 | 68.85 | 47.50 | 53.80 | 0.00 | - | 2 | 7 | 30.76% |
| NOW250321P00720000 | 2024-05-14 1:24PM EDT | 720.00 | 73.70 | 50.10 | 56.90 | 0.00 | - | 2 | 39 | 30.27% |
| NOW250321P00740000 | 2024-05-20 12:27PM EDT | 740.00 | 63.80 | 57.70 | 65.50 | 0.00 | - | 3 | 78 | 30.01% |
| NOW250321P00760000 | 2024-05-16 11:05AM EDT | 760.00 | 75.40 | 66.40 | 73.70 | 0.00 | - | 2 | 66 | 29.34% |
| NOW250321P00780000 | 2024-05-16 11:12AM EDT | 780.00 | 84.50 | 76.30 | 81.90 | 0.00 | - | - | 23 | 28.42% |
| NOW250321P00800000 | 2024-05-16 11:06AM EDT | 800.00 | 95.50 | 85.40 | 92.50 | 0.00 | - | - | 4 | 28.09% |
| NOW250321P00820000 | 2024-05-16 11:06AM EDT | 820.00 | 105.90 | 95.90 | 102.50 | 0.00 | - | 12 | 10 | 27.28% |
| NOW250321P01100000 | 2024-05-16 12:13PM EDT | 1,100.00 | 335.52 | 314.30 | 331.70 | 0.00 | - | - | 0 | 27.52% |
| NOW250321P01120000 | 2024-05-20 12:27PM EDT | 1,120.00 | 352.28 | 334.00 | 352.00 | 0.00 | - | 3 | 0 | 28.77% |
| NOW250321P01140000 | 2024-05-16 12:02PM EDT | 1,140.00 | 373.94 | 354.20 | 372.00 | 0.00 | - | 28 | 0 | 29.76% |
© 2024 Yahoo. All rights reserved.