NYSE - Nasdaq Real Time Price USD

ServiceNow, Inc. (NOW)

Compare
759.59 +4.78 (+0.63%)
As of 12:06 PM EDT. Market Open.

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
NOW240628C00460000 6/21/2024 7:05 PM 460 283.95 291.70 305.70 0.00 0.00% 2 2 374.27%
NOW240628C00480000 6/21/2024 5:09 PM 480 264.38 271.70 285.70 0.00 0.00% 4 4 347.80%
NOW240628C00500000 6/21/2024 4:30 PM 500 242.31 251.90 265.10 0.00 0.00% 3 3 314.50%
NOW240628C00550000 6/25/2024 2:19 PM 550 196.42 202.60 215.00 0.00 0.00% 1 1 254.08%
NOW240628C00610000 6/4/2024 4:10 PM 610 58.50 142.10 154.90 0.00 0.00% 4 2 187.01%
NOW240628C00635000 6/10/2024 3:59 PM 635 71.00 117.10 127.40 0.00 0.00% 1 21 136.30%
NOW240628C00640000 6/24/2024 2:45 PM 640 105.47 112.50 124.60 0.00 0.00% 3 37 152.78%
NOW240628C00645000 6/24/2024 2:45 PM 645 100.47 107.30 119.90 0.00 0.00% 3 70 150.07%
NOW240628C00650000 6/26/2024 1:54 PM 650 106.87 102.90 114.30 10.02 10.35% 10 45 139.94%
NOW240628C00655000 6/24/2024 3:35 PM 655 91.83 101.70 106.50 0.00 0.00% 4 46 107.40%
NOW240628C00660000 6/25/2024 6:06 PM 660 95.20 95.20 103.10 0.00 0.00% 1 58 119.54%
NOW240628C00665000 6/21/2024 7:50 PM 665 82.00 90.20 98.00 0.00 0.00% 6 69 113.79%
NOW240628C00670000 6/24/2024 5:39 PM 670 75.70 85.40 91.80 0.00 0.00% 1 32 97.53%
NOW240628C00672500 6/21/2024 5:09 PM 672.5 72.45 83.30 89.90 0.00 0.00% 4 5 101.20%
NOW240628C00675000 6/21/2024 7:12 PM 675 70.02 80.30 87.00 0.00 0.00% 1 44 95.04%
NOW240628C00680000 6/25/2024 7:56 PM 680 74.73 75.20 81.60 0.00 0.00% 1 54 86.50%
NOW240628C00682500 6/12/2024 7:32 PM 682.5 45.03 73.40 80.10 0.00 0.00% - 1 93.57%
NOW240628C00685000 6/20/2024 2:06 PM 685 48.68 70.30 76.90 0.00 0.00% 1 15 84.99%
NOW240628C00690000 6/21/2024 5:09 PM 690 55.67 65.60 71.90 0.00 0.00% 1 23 80.44%
NOW240628C00692500 6/21/2024 5:38 PM 692.5 52.01 63.20 70.80 0.00 0.00% 2 4 89.38%
NOW240628C00695000 6/26/2024 1:30 PM 695 58.00 60.20 68.10 19.70 51.44% 1 8 85.45%
NOW240628C00697500 6/12/2024 1:33 PM 697.5 35.38 58.20 64.80 0.00 0.00% - 1 76.90%
NOW240628C00700000 6/26/2024 1:54 PM 700 58.55 55.20 61.70 2.62 4.68% 20 83 69.57%
NOW240628C00702500 6/20/2024 2:17 PM 702.5 34.01 53.40 60.00 0.00 0.00% 1 3 73.71%
NOW240628C00705000 6/24/2024 4:52 PM 705 42.12 50.30 57.40 0.00 0.00% 2 42 70.56%
NOW240628C00707500 6/25/2024 7:33 PM 707.5 47.70 48.20 55.70 0.00 0.00% 2 2 73.72%
NOW240628C00710000 6/25/2024 6:59 PM 710 43.31 45.90 52.10 0.00 0.00% 2 124 63.55%
NOW240628C00712500 6/20/2024 3:04 PM 712.5 24.55 44.30 49.80 0.00 0.00% 1 2 62.62%
NOW240628C00715000 6/25/2024 6:59 PM 715 38.41 40.50 48.30 0.00 0.00% 2 65 66.74%
NOW240628C00717500 6/24/2024 3:16 PM 717.5 31.33 39.60 45.00 0.00 0.00% 1 1 59.11%
NOW240628C00720000 6/25/2024 6:16 PM 720 33.00 35.40 43.10 0.00 0.00% 2 110 60.36%
NOW240628C00722500 6/25/2024 2:58 PM 722.5 30.19 35.60 40.00 0.00 0.00% 1 8 54.13%
NOW240628C00725000 6/26/2024 3:26 PM 725 35.30 31.90 35.90 4.85 15.93% 6 73 40.42%
NOW240628C00727500 6/24/2024 3:30 PM 727.5 22.50 29.60 36.50 0.00 0.00% 7 17 57.41%
NOW240628C00730000 6/25/2024 5:37 PM 730 21.78 27.80 31.30 0.00 0.00% 3 62 38.94%
NOW240628C00732500 6/21/2024 1:42 PM 732.5 14.00 24.30 30.90 0.00 0.00% 1 24 48.76%
NOW240628C00735000 6/24/2024 7:35 PM 735 13.40 22.80 27.10 0.00 0.00% 34 149 39.04%
NOW240628C00737500 6/24/2024 6:42 PM 737.5 20.50 22.50 24.20 10.00 95.24% 1 14 34.18%
NOW240628C00740000 6/26/2024 2:31 PM 740 20.14 20.00 22.30 1.59 8.57% 2 148 34.85%
NOW240628C00742500 6/25/2024 6:28 PM 742.5 18.30 17.80 20.00 4.10 28.87% 2 50 33.10%
NOW240628C00745000 6/26/2024 3:26 PM 745 17.00 15.70 17.50 2.70 18.88% 6 100 30.26%
NOW240628C00747500 6/25/2024 7:57 PM 747.5 10.00 14.00 17.50 -2.70 -21.26% 4 24 38.00%
NOW240628C00750000 6/26/2024 3:46 PM 750 12.73 12.10 13.20 1.53 13.66% 22 231 27.28%
NOW240628C00755000 6/26/2024 2:57 PM 755 8.80 8.90 10.00 0.50 6.02% 24 131 27.33%
NOW240628C00760000 6/26/2024 2:28 PM 760 6.13 6.30 6.80 0.23 3.90% 53 150 25.49%
NOW240628C00765000 6/26/2024 2:46 PM 765 4.15 4.30 4.80 0.10 2.47% 14 182 26.06%
NOW240628C00770000 6/26/2024 3:11 PM 770 2.50 2.75 3.20 -0.45 -15.25% 14 178 26.20%
NOW240628C00775000 6/26/2024 2:28 PM 775 1.60 1.75 2.05 -0.35 -17.95% 28 207 26.36%
NOW240628C00780000 6/26/2024 3:51 PM 780 1.21 1.05 1.40 0.01 0.96% 3 153 27.42%
NOW240628C00785000 6/26/2024 1:54 PM 785 1.00 0.65 0.90 0.20 25.00% 5 277 28.00%
NOW240628C00790000 6/25/2024 7:51 PM 790 0.57 0.45 0.65 0.00 0.00% 39 108 29.47%
NOW240628C00795000 6/26/2024 1:54 PM 795 0.50 0.25 0.55 -0.10 -16.67% 1 144 31.86%
NOW240628C00800000 6/26/2024 3:34 PM 800 0.30 0.25 0.40 0.05 20.00% 8 115 33.11%
NOW240628C00805000 6/21/2024 6:21 PM 805 0.60 0.10 0.95 0.00 0.00% 3 12 43.38%
NOW240628C00810000 6/25/2024 3:39 PM 810 0.25 0.05 0.90 0.00 0.00% 15 20 46.31%
NOW240628C00815000 6/25/2024 1:52 PM 815 0.28 0.05 0.90 0.00 0.00% 1 15 49.71%
NOW240628C00820000 6/25/2024 4:48 PM 820 0.10 0.05 0.85 0.00 0.00% 1 4 52.42%
NOW240628C00825000 6/25/2024 6:43 PM 825 0.14 0.05 0.20 0.00 0.00% 3 7 43.36%
NOW240628C00830000 6/24/2024 3:01 PM 830 0.13 0.05 0.15 0.00 0.00% 2 12 44.19%
NOW240628C00835000 6/25/2024 5:10 PM 835 0.05 0.05 0.15 0.00 0.00% 6 6 46.78%
NOW240628C00840000 6/26/2024 3:25 PM 840 0.10 0.05 0.25 0.05 100.00% 3 15 52.93%
NOW240628C00850000 6/25/2024 7:29 PM 850 0.09 0.00 0.10 0.00 0.00% 1 1 51.56%
NOW240628C00870000 6/24/2024 2:12 PM 870 0.05 0.00 1.50 0.00 0.00% 11 12 80.93%
NOW240628C00880000 6/26/2024 2:19 PM 880 0.05 0.00 0.05 0.00 0.00% 35 180 56.64%
NOW240628C00890000 5/24/2024 2:04 PM 890 2.59 0.00 4.30 0.00 0.00% 1 4 112.26%
NOW240628C00900000 6/26/2024 1:45 PM 900 0.05 0.00 0.10 0.00 0.00% 10 323 68.75%
NOW240628C00910000 6/25/2024 1:31 PM 910 0.05 0.00 1.50 0.00 0.00% 25 31 102.30%
NOW240628C00940000 6/20/2024 7:20 PM 940 0.05 0.00 1.50 0.00 0.00% - 2 117.19%
NOW240628C00950000 5/14/2024 5:26 PM 950 0.15 0.00 1.55 0.00 0.00% - 5 122.61%
NOW240628C00960000 6/18/2024 7:04 PM 960 0.05 0.00 1.50 0.00 0.00% 1 6 126.71%
NOW240628C00970000 6/20/2024 5:17 PM 970 0.06 0.00 0.50 0.00 0.00% 2 10 113.09%
NOW240628C00980000 6/18/2024 1:54 PM 980 0.05 0.00 1.05 0.00 0.00% - 26 129.05%
NOW240628C00990000 6/17/2024 2:04 PM 990 0.05 0.00 0.50 0.00 0.00% - 3 121.19%
NOW240628C01020000 5/20/2024 1:38 PM 1020 0.65 0.00 3.40 0.00 0.00% - 1 174.71%
NOW240628C01040000 6/24/2024 4:40 PM 1040 0.13 0.00 1.55 0.00 0.00% 1 3 162.60%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
NOW240628P00460000 5/20/2024 1:38 PM 460 0.45 0.00 0.05 0.00 0.00% - 1 178.13%
NOW240628P00480000 6/18/2024 7:11 PM 480 0.05 0.00 0.20 0.00 0.00% - 70 185.94%
NOW240628P00490000 6/20/2024 1:49 PM 490 0.05 0.00 0.20 0.00 0.00% - 111 178.13%
NOW240628P00500000 6/20/2024 2:38 PM 500 0.05 0.00 0.05 0.00 0.00% - 467 150.00%
NOW240628P00510000 6/20/2024 7:45 PM 510 0.05 0.00 0.20 0.00 0.00% - 31 163.28%
NOW240628P00520000 6/21/2024 2:58 PM 520 0.05 0.00 0.10 0.00 0.00% 15 16 145.70%
NOW240628P00530000 6/24/2024 1:30 PM 530 0.10 0.00 0.05 0.00 0.00% 1 11 130.47%
NOW240628P00540000 5/30/2024 7:24 PM 540 1.25 0.00 0.15 0.00 0.00% 2 2 137.50%
NOW240628P00550000 6/21/2024 7:40 PM 550 0.05 0.00 0.15 0.00 0.00% 13 13 130.86%
NOW240628P00560000 6/24/2024 1:35 PM 560 0.05 0.00 0.15 0.00 0.00% 1 22 124.02%
NOW240628P00565000 6/24/2024 1:41 PM 565 0.05 0.00 0.05 0.00 0.00% 31 33 108.59%
NOW240628P00570000 6/24/2024 1:44 PM 570 0.05 0.00 0.05 0.00 0.00% 42 53 106.25%
NOW240628P00580000 6/26/2024 3:23 PM 580 0.05 0.00 0.10 -0.26 -83.87% 3 54 106.64%
NOW240628P00585000 6/24/2024 2:11 PM 585 0.05 0.00 0.25 0.00 0.00% 5 62 113.87%
NOW240628P00590000 6/25/2024 1:42 PM 590 0.10 0.00 2.90 0.00 0.00% 1 35 157.08%
NOW240628P00595000 6/24/2024 4:44 PM 595 0.05 0.00 0.75 0.00 0.00% 1 12 122.95%
NOW240628P00600000 6/26/2024 3:24 PM 600 0.05 0.00 0.15 0.00 0.00% 152 194 98.24%
NOW240628P00605000 6/25/2024 5:04 PM 605 0.05 0.00 1.45 0.00 0.00% 103 1,391 127.54%
NOW240628P00610000 6/25/2024 5:49 PM 610 0.06 0.00 0.35 0.00 0.00% 23 38 101.17%
NOW240628P00615000 6/26/2024 1:41 PM 615 0.05 0.00 0.10 -0.04 -44.44% 10 28 85.16%
NOW240628P00620000 6/25/2024 6:53 PM 620 0.05 0.00 0.15 0.00 0.00% 11 59 85.74%
NOW240628P00625000 6/21/2024 4:02 PM 625 0.53 0.00 1.50 0.00 0.00% 2 69 112.45%
NOW240628P00630000 6/24/2024 1:30 PM 630 0.20 0.00 0.20 0.00 0.00% 1 20 82.23%
NOW240628P00635000 6/24/2024 1:35 PM 635 0.12 0.00 1.50 0.00 0.00% 3 52 104.64%
NOW240628P00640000 6/26/2024 2:24 PM 640 0.05 0.00 1.50 -0.12 -70.59% 5 36 100.78%
NOW240628P00645000 6/26/2024 3:36 PM 645 0.05 0.00 1.45 -0.05 -50.00% 1 8 96.34%
NOW240628P00650000 6/25/2024 6:47 PM 650 0.10 0.00 1.50 0.00 0.00% 1 55 93.02%
NOW240628P00655000 6/17/2024 7:20 PM 655 0.98 0.05 1.55 0.00 0.00% 1 10 90.21%
NOW240628P00660000 6/25/2024 2:10 PM 660 0.15 0.05 0.25 0.00 0.00% 1 65 66.89%
NOW240628P00665000 6/21/2024 6:52 PM 665 0.25 0.05 0.15 0.00 0.00% 1 11 60.55%
NOW240628P00670000 6/26/2024 3:36 PM 670 0.13 0.05 0.10 -0.02 -13.33% 1 77 55.66%
NOW240628P00672500 6/14/2024 1:39 PM 672.5 1.69 0.05 0.15 0.00 0.00% 2 1 56.06%
NOW240628P00675000 6/25/2024 5:19 PM 675 0.15 0.05 0.20 0.00 0.00% 8 55 56.06%
NOW240628P00677500 6/24/2024 2:00 PM 677.5 0.35 0.05 0.15 0.00 0.00% 3 8 53.03%
NOW240628P00680000 6/25/2024 4:48 PM 680 0.15 0.05 0.20 0.00 0.00% 8 66 53.03%
NOW240628P00682500 6/25/2024 7:40 PM 682.5 0.16 0.05 0.20 0.00 0.00% 1 33 51.47%
NOW240628P00685000 6/25/2024 6:52 PM 685 0.13 0.05 0.15 0.00 0.00% 31 73 51.12%
NOW240628P00687500 6/25/2024 3:41 PM 687.5 0.50 0.05 0.20 0.00 0.00% 6 18 51.56%
NOW240628P00690000 6/25/2024 7:42 PM 690 0.15 0.05 0.15 0.00 0.00% 10 84 47.95%
NOW240628P00692500 6/24/2024 6:06 PM 692.5 0.35 0.05 0.20 0.00 0.00% 3 13 48.34%
NOW240628P00695000 6/25/2024 5:26 PM 695 0.20 0.05 0.20 0.15 300.00% 10 162 46.68%
NOW240628P00697500 6/26/2024 1:30 PM 697.5 0.15 0.05 0.20 -0.05 -25.00% 2 35 45.12%
NOW240628P00700000 6/26/2024 3:47 PM 700 0.10 0.10 0.15 -0.10 -45.45% 5 126 41.70%
NOW240628P00702500 6/25/2024 7:58 PM 702.5 0.20 0.05 0.20 0.00 0.00% 15 67 41.85%
NOW240628P00705000 6/25/2024 7:37 PM 705 0.22 0.05 0.35 0.00 0.00% 15 197 44.02%
NOW240628P00707500 6/25/2024 7:03 PM 707.5 0.30 0.05 0.20 0.00 0.00% 3 51 38.57%
NOW240628P00710000 6/25/2024 6:52 PM 710 0.31 0.05 0.25 0.00 0.00% 129 178 38.28%
NOW240628P00712500 6/26/2024 2:42 PM 712.5 0.17 0.05 0.30 -0.20 -54.05% 4 7 37.74%
NOW240628P00715000 6/26/2024 2:24 PM 715 0.22 0.05 0.30 -0.05 -18.52% 12 136 35.99%
NOW240628P00717500 6/26/2024 2:42 PM 717.5 0.23 0.15 0.30 -0.27 -54.00% 4 37 34.28%
NOW240628P00720000 6/26/2024 3:25 PM 720 0.25 0.15 0.35 -0.25 -50.00% 255 96 33.45%
NOW240628P00722500 6/26/2024 1:51 PM 722.5 0.35 0.20 0.40 -0.15 -30.00% 10 26 32.50%
NOW240628P00725000 6/26/2024 1:50 PM 725 0.37 0.10 0.50 -0.17 -31.48% 14 106 32.11%
NOW240628P00727500 6/25/2024 4:24 PM 727.5 1.20 0.25 0.50 0.00 0.00% 2 13 30.20%
NOW240628P00730000 6/26/2024 2:21 PM 730 0.55 0.40 0.55 -0.45 -45.00% 43 171 28.88%
NOW240628P00732500 6/26/2024 3:34 PM 732.5 0.66 0.45 0.70 -0.49 -42.61% 70 81 28.52%
NOW240628P00735000 6/26/2024 2:39 PM 735 0.91 0.50 0.90 -0.53 -36.81% 33 27 28.25%
NOW240628P00737500 6/26/2024 3:34 PM 737.5 1.03 0.75 1.05 -1.57 -60.38% 3 24 27.26%
NOW240628P00740000 6/26/2024 3:33 PM 740 1.24 0.95 1.35 -0.92 -42.59% 16 97 27.05%
NOW240628P00742500 6/26/2024 2:28 PM 742.5 1.85 1.40 1.70 -1.48 -44.44% 8 27 26.72%
NOW240628P00745000 6/26/2024 3:18 PM 745 2.10 1.65 2.10 -1.49 -41.50% 18 82 26.27%
NOW240628P00747500 6/26/2024 1:32 PM 747.5 2.81 2.10 2.60 -1.19 -29.75% 4 57 25.89%
NOW240628P00750000 6/26/2024 3:12 PM 750 3.40 2.70 3.10 -2.00 -37.04% 51 62 25.10%
NOW240628P00755000 6/26/2024 3:33 PM 755 4.80 4.50 4.90 -2.73 -36.25% 48 51 25.39%
NOW240628P00760000 6/26/2024 2:49 PM 760 6.80 6.40 7.10 -3.23 -32.20% 19 8 25.07%
NOW240628P00765000 6/26/2024 1:35 PM 765 16.80 9.50 10.10 4.10 32.28% 10 23 25.62%
NOW240628P00770000 6/21/2024 2:03 PM 770 13.50 10.60 14.10 -21.90 -61.86% 8 1 28.25%
NOW240628P00780000 6/21/2024 2:32 PM 780 44.95 18.50 25.30 0.00 0.00% 1 1 45.03%
NOW240628P00785000 6/21/2024 3:42 PM 785 44.90 24.80 30.10 0.00 0.00% 1 1 49.54%
NOW240628P00800000 6/13/2024 7:25 PM 800 87.00 39.40 45.00 0.00 0.00% 1 0 63.94%
NOW240628P00820000 5/30/2024 7:55 PM 820 170.70 58.10 64.90 0.00 0.00% 151 0 55.25%

Related Tickers

CRM Salesforce, Inc.
241.34
-0.17%
 
WDAY Workday, Inc.
216.93
-0.21%
 
INTU Intuit Inc.
636.84
+1.01%
 
SNOW Snowflake Inc.
127.42
+2.58%
 
DDOG Datadog, Inc.
122.70
+2.99%
 
TTD The Trade Desk, Inc.
98.44
+0.73%
 
TEAM Atlassian Corporation
171.88
+2.65%
 
SHOP Shopify Inc.
64.90
+0.18%
 
HUBS HubSpot, Inc.
562.37
-3.90%
 
UBER Uber Technologies, Inc.
70.59
-1.11%