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
70,956.57 +3,908.59 (+5.83%) CMC Crypto 200
1,539.84 +51.29 (+3.44%)
ServiceNow, Inc. (NOW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW260116C00270000 | 2024-01-25 12:10PM EDT | 270.00 | 531.00 | 522.00 | 537.10 | 0.00 | - | 1 | 1 | 72.06% |
| NOW260116C00300000 | 2024-04-19 11:55AM EDT | 300.00 | 448.00 | 486.30 | 506.00 | 0.00 | - | 5 | 5 | 62.78% |
| NOW260116C00350000 | 2023-12-05 2:41PM EDT | 350.00 | 378.90 | 369.20 | 374.80 | 0.00 | - | - | 6 | 0.00% |
| NOW260116C00400000 | 2024-04-26 12:11PM EDT | 400.00 | 380.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NOW260116C00420000 | 2024-01-22 2:44PM EDT | 420.00 | 388.60 | 374.20 | 390.90 | 0.00 | - | 1 | 7 | 52.25% |
| NOW260116C00440000 | 2023-12-28 3:23PM EDT | 440.00 | 327.00 | 378.00 | 390.30 | 0.00 | - | - | 1 | 55.86% |
| NOW260116C00450000 | 2023-10-27 3:44PM EDT | 450.00 | 202.00 | 291.00 | 302.20 | 0.00 | - | 10 | 5 | 0.00% |
| NOW260116C00460000 | 2024-01-26 11:53AM EDT | 460.00 | 376.32 | 364.00 | 379.10 | 0.00 | - | 1 | 1 | 56.07% |
| NOW260116C00480000 | 2024-01-17 12:41PM EDT | 480.00 | 314.80 | 346.20 | 358.40 | 0.00 | - | 1 | 2 | 53.22% |
| NOW260116C00490000 | 2023-10-25 3:40PM EDT | 490.00 | 166.00 | 260.50 | 273.70 | 0.00 | - | 1 | 0 | 0.00% |
| NOW260116C00500000 | 2024-04-25 10:47AM EDT | 500.00 | 278.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| NOW260116C00520000 | 2024-02-09 11:32AM EDT | 520.00 | 361.25 | 310.30 | 322.70 | 0.00 | - | 1 | 1 | 51.30% |
| NOW260116C00530000 | 2024-01-30 10:32AM EDT | 530.00 | 332.00 | 0.00 | 0.00 | 0.00 | - | 3 | 46 | 0.00% |
| NOW260116C00540000 | 2024-02-12 11:34AM EDT | 540.00 | 341.10 | 324.10 | 333.70 | 0.00 | - | 2 | 3 | 57.92% |
| NOW260116C00550000 | 2024-01-17 4:35PM EDT | 550.00 | 267.00 | 294.50 | 306.50 | 0.00 | - | 1 | 9 | 51.85% |
| NOW260116C00560000 | 2024-05-09 2:07PM EDT | 560.00 | 250.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NOW260116C00570000 | 2023-10-23 9:47AM EDT | 570.00 | 129.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NOW260116C00580000 | 2024-03-15 3:19PM EDT | 580.00 | 270.10 | 278.40 | 291.60 | 0.00 | - | 1 | 2 | 50.21% |
| NOW260116C00590000 | 2024-05-14 2:44PM EDT | 590.00 | 230.70 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| NOW260116C00600000 | 2024-05-07 12:38PM EDT | 600.00 | 217.95 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| NOW260116C00610000 | 2024-01-04 3:11PM EDT | 610.00 | 189.35 | 266.50 | 277.20 | 0.00 | - | 5 | 5 | 51.12% |
| NOW260116C00620000 | 2024-04-25 11:52AM EDT | 620.00 | 204.60 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| NOW260116C00630000 | 2024-04-25 9:48AM EDT | 630.00 | 195.22 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NOW260116C00640000 | 2024-05-01 1:11PM EDT | 640.00 | 179.01 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| NOW260116C00650000 | 2024-05-08 3:15PM EDT | 650.00 | 192.40 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| NOW260116C00660000 | 2024-04-25 10:13AM EDT | 660.00 | 183.00 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| NOW260116C00670000 | 2024-01-25 3:31PM EDT | 670.00 | 215.40 | 223.80 | 232.00 | 0.00 | - | 1 | 21 | 47.97% |
| NOW260116C00680000 | 2024-05-15 11:50AM EDT | 680.00 | 195.50 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| NOW260116C00690000 | 2024-05-02 11:39AM EDT | 690.00 | 154.32 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| NOW260116C00700000 | 2024-05-15 12:57PM EDT | 700.00 | 188.00 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 0.00% |
| NOW260116C00710000 | 2024-01-23 4:40PM EDT | 710.00 | 192.00 | 199.90 | 210.00 | 0.00 | - | 2 | 4 | 46.87% |
| NOW260116C00720000 | 2024-05-09 1:35PM EDT | 720.00 | 160.00 | 0.00 | 0.00 | 0.00 | - | 3 | 27 | 0.00% |
| NOW260116C00730000 | 2024-05-15 11:04AM EDT | 730.00 | 165.25 | 0.00 | 0.00 | 0.00 | - | 10 | 27 | 0.00% |
| NOW260116C00740000 | 2024-05-07 10:31AM EDT | 740.00 | 141.50 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| NOW260116C00750000 | 2024-05-15 9:54AM EDT | 750.00 | 151.00 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 0.00% |
| NOW260116C00760000 | 2024-05-20 3:52PM EDT | 760.00 | 171.15 | 0.00 | 0.00 | 0.00 | - | 2 | 110 | 0.00% |
| NOW260116C00780000 | 2024-05-15 12:24PM EDT | 780.00 | 146.40 | 0.00 | 0.00 | 0.00 | - | 11 | 45 | 0.10% |
| NOW260116C00800000 | 2024-05-15 9:53AM EDT | 800.00 | 128.00 | 0.00 | 0.00 | 0.00 | - | 1 | 108 | 0.39% |
| NOW260116C00820000 | 2024-05-09 3:12PM EDT | 820.00 | 113.20 | 0.00 | 0.00 | 0.00 | - | 7 | 37 | 0.78% |
| NOW260116C00840000 | 2024-05-06 12:27PM EDT | 840.00 | 108.52 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 1.56% |
| NOW260116C00860000 | 2024-05-01 10:44AM EDT | 860.00 | 87.45 | 0.00 | 0.00 | 0.00 | - | 3 | 26 | 1.56% |
| NOW260116C00880000 | 2024-05-20 9:35AM EDT | 880.00 | 113.10 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 1.56% |
| NOW260116C00900000 | 2024-05-08 10:28AM EDT | 900.00 | 85.30 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 3.13% |
| NOW260116C00920000 | 2024-05-15 3:01PM EDT | 920.00 | 93.00 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 3.13% |
| NOW260116C00940000 | 2024-05-16 9:46AM EDT | 940.00 | 91.00 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 3.13% |
| NOW260116C00960000 | 2024-05-15 9:37AM EDT | 960.00 | 72.06 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 3.13% |
| NOW260116C00980000 | 2024-03-08 12:07PM EDT | 980.00 | 95.50 | 101.40 | 109.60 | 0.00 | - | 20 | 31 | 44.14% |
| NOW260116C01000000 | 2024-05-17 3:54PM EDT | 1,000.00 | 73.40 | 0.00 | 0.00 | 0.00 | - | 2 | 88 | 3.13% |
| NOW260116C01020000 | 2024-04-24 12:05PM EDT | 1,020.00 | 71.23 | 0.00 | 0.00 | 0.00 | - | 34 | 34 | 3.13% |
| NOW260116C01040000 | 2024-04-24 3:43PM EDT | 1,040.00 | 69.34 | 0.00 | 0.00 | 0.00 | - | 15 | 16 | 3.13% |
| NOW260116C01060000 | 2024-05-09 3:22PM EDT | 1,060.00 | 49.20 | 0.00 | 0.00 | 0.00 | - | 3 | 50 | 6.25% |
| NOW260116C01080000 | 2024-04-24 12:13PM EDT | 1,080.00 | 58.75 | 0.00 | 0.00 | 0.00 | - | 20 | 12 | 6.25% |
| NOW260116C01100000 | 2024-05-14 12:18PM EDT | 1,100.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 10 | 62 | 6.25% |
| NOW260116C01120000 | 2024-05-09 2:36PM EDT | 1,120.00 | 38.20 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 6.25% |
| NOW260116C01140000 | 2024-04-24 11:32AM EDT | 1,140.00 | 49.10 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 6.25% |
| NOW260116C01160000 | 2024-04-24 2:32PM EDT | 1,160.00 | 46.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| NOW260116C01180000 | 2024-05-15 2:40PM EDT | 1,180.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 3 | 101 | 6.25% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW260116P00270000 | 2024-05-17 1:06PM EDT | 270.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 12.50% |
| NOW260116P00280000 | 2024-04-24 9:47AM EDT | 280.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| NOW260116P00290000 | 2024-04-19 3:52PM EDT | 290.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| NOW260116P00300000 | 2024-05-13 12:11PM EDT | 300.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 125 | 12.50% |
| NOW260116P00310000 | 2024-04-26 1:47PM EDT | 310.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| NOW260116P00320000 | 2024-04-19 3:59PM EDT | 320.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| NOW260116P00330000 | 2024-04-15 12:38PM EDT | 330.00 | 8.50 | 2.40 | 9.10 | 0.00 | - | 1 | 22 | 45.23% |
| NOW260116P00340000 | 2024-04-15 3:07PM EDT | 340.00 | 9.50 | 2.70 | 9.60 | 0.00 | - | 1 | 14 | 44.41% |
| NOW260116P00350000 | 2024-04-25 9:54AM EDT | 350.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| NOW260116P00360000 | 2024-05-06 3:51PM EDT | 360.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 6 | 4 | 12.50% |
| NOW260116P00370000 | 2024-05-09 12:06PM EDT | 370.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 12.50% |
| NOW260116P00380000 | 2024-04-25 12:30PM EDT | 380.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 9 | 11 | 12.50% |
| NOW260116P00390000 | 2024-05-20 3:34PM EDT | 390.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 12.50% |
| NOW260116P00400000 | 2024-05-16 11:27AM EDT | 400.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 4 | 32 | 12.50% |
| NOW260116P00410000 | 2024-05-20 3:07PM EDT | 410.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 12.50% |
| NOW260116P00420000 | 2024-05-20 3:20PM EDT | 420.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| NOW260116P00430000 | 2024-05-15 2:10PM EDT | 430.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 1 | 110 | 6.25% |
| NOW260116P00440000 | 2024-04-10 11:10AM EDT | 440.00 | 20.00 | 13.40 | 18.50 | 0.00 | - | 3 | 7 | 38.83% |
| NOW260116P00450000 | 2024-05-20 10:01AM EDT | 450.00 | 15.85 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| NOW260116P00460000 | 2024-04-29 3:55PM EDT | 460.00 | 22.90 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| NOW260116P00470000 | 2024-03-14 9:30AM EDT | 470.00 | 25.00 | 24.20 | 26.50 | 0.00 | - | 2 | 4 | 39.78% |
| NOW260116P00480000 | 2024-05-20 3:21PM EDT | 480.00 | 18.68 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 6.25% |
| NOW260116P00490000 | 2024-05-15 12:24PM EDT | 490.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | 9 | 17 | 6.25% |
| NOW260116P00500000 | 2024-05-20 10:36AM EDT | 500.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 1 | 151 | 6.25% |
| NOW260116P00510000 | 2024-05-15 2:39PM EDT | 510.00 | 26.30 | 0.00 | 0.00 | 0.00 | - | 23 | 53 | 6.25% |
| NOW260116P00520000 | 2024-05-09 9:37AM EDT | 520.00 | 30.20 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 6.25% |
| NOW260116P00530000 | 2024-05-20 11:11AM EDT | 530.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 10 | 114 | 6.25% |
| NOW260116P00540000 | 2024-05-16 2:40PM EDT | 540.00 | 30.83 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 6.25% |
| NOW260116P00550000 | 2024-05-07 10:12AM EDT | 550.00 | 41.90 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 6.25% |
| NOW260116P00560000 | 2024-05-07 10:06AM EDT | 560.00 | 45.70 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 6.25% |
| NOW260116P00570000 | 2024-05-15 11:38AM EDT | 570.00 | 41.20 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 6.25% |
| NOW260116P00580000 | 2024-04-25 11:12AM EDT | 580.00 | 57.30 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 3.13% |
| NOW260116P00590000 | 2024-05-01 12:58PM EDT | 590.00 | 61.00 | 0.00 | 0.00 | 0.00 | - | 7 | 16 | 3.13% |
| NOW260116P00600000 | 2024-05-20 12:34PM EDT | 600.00 | 42.51 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 3.13% |
| NOW260116P00610000 | 2024-05-07 9:30AM EDT | 610.00 | 57.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NOW260116P00620000 | 2024-05-07 2:21PM EDT | 620.00 | 64.00 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 3.13% |
| NOW260116P00630000 | 2024-04-24 1:22PM EDT | 630.00 | 65.60 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 3.13% |
| NOW260116P00640000 | 2024-05-06 12:58PM EDT | 640.00 | 68.64 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 3.13% |
| NOW260116P00650000 | 2024-05-14 2:43PM EDT | 650.00 | 70.20 | 0.00 | 0.00 | 0.00 | - | 30 | 147 | 3.13% |
| NOW260116P00660000 | 2024-02-07 2:12PM EDT | 660.00 | 62.70 | 73.90 | 80.00 | 0.00 | - | 11 | 13 | 35.43% |
| NOW260116P00670000 | 2024-05-20 11:12AM EDT | 670.00 | 64.93 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 1.56% |
| NOW260116P00680000 | 2024-04-15 2:08PM EDT | 680.00 | 87.60 | 69.00 | 73.20 | 0.00 | - | 1 | 40 | 30.80% |
| NOW260116P00690000 | 2024-05-13 12:23PM EDT | 690.00 | 83.92 | 0.00 | 0.00 | 0.00 | - | 11 | 113 | 1.56% |
| NOW260116P00700000 | 2024-05-15 12:29PM EDT | 700.00 | 83.60 | 0.00 | 0.00 | 0.00 | - | 11 | 218 | 1.56% |
| NOW260116P00710000 | 2024-05-15 12:29PM EDT | 710.00 | 87.00 | 0.00 | 0.00 | 0.00 | - | 11 | 30 | 1.56% |
| NOW260116P00720000 | 2024-05-09 3:09PM EDT | 720.00 | 101.00 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 1.56% |
| NOW260116P00730000 | 2024-05-15 11:08AM EDT | 730.00 | 96.60 | 0.00 | 0.00 | 0.00 | - | 8 | 15 | 0.78% |
| NOW260116P00740000 | 2024-04-03 9:31AM EDT | 740.00 | 111.00 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.78% |
| NOW260116P00750000 | 2024-04-05 12:34PM EDT | 750.00 | 106.45 | 115.90 | 123.80 | 0.00 | - | 1 | 18 | 34.91% |
| NOW260116P00760000 | 2024-05-16 12:04PM EDT | 760.00 | 103.30 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 0.39% |
| NOW260116P00780000 | 2024-04-15 2:01PM EDT | 780.00 | 134.42 | 111.00 | 116.90 | 0.00 | - | 20 | 21 | 28.71% |
| NOW260116P00800000 | 2024-04-25 11:44AM EDT | 800.00 | 158.27 | 0.00 | 0.00 | 0.00 | - | 31 | 13 | 0.00% |
| NOW260116P00820000 | 2024-04-15 12:54PM EDT | 820.00 | 154.37 | 131.30 | 138.50 | 0.00 | - | 2 | 9 | 28.03% |
| NOW260116P00840000 | 2024-03-14 1:49PM EDT | 840.00 | 151.10 | 155.00 | 161.70 | 0.00 | - | 3 | 4 | 30.62% |
| NOW260116P00860000 | 2024-03-12 3:41PM EDT | 860.00 | 156.10 | 164.30 | 172.90 | 0.00 | - | 2 | 4 | 30.08% |
| NOW260116P00880000 | 2023-12-07 2:28PM EDT | 880.00 | 219.20 | 221.00 | 235.80 | 0.00 | - | 2 | 1 | 42.45% |
| NOW260116P00900000 | 2024-02-27 1:58PM EDT | 900.00 | 191.49 | 189.20 | 197.80 | 0.00 | - | 10 | 6 | 29.29% |
| NOW260116P00920000 | 2024-02-13 10:30AM EDT | 920.00 | 222.10 | 191.40 | 204.90 | 0.00 | - | - | 1 | 27.32% |
| NOW260116P00980000 | 2024-01-31 10:45AM EDT | 980.00 | 239.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW260116P01060000 | 2024-02-09 3:55PM EDT | 1,060.00 | 266.43 | 310.20 | 323.50 | 0.00 | - | 1 | 0 | 29.12% |
| NOW260116P01140000 | 2024-02-09 3:54PM EDT | 1,140.00 | 331.90 | 379.50 | 394.60 | 0.00 | - | 1 | 0 | 29.69% |
© 2024 Yahoo. All rights reserved.