NYSE - Nasdaq Real Time Price • USD
ServiceNow, Inc. (NOW)
At close: May 31 at 4:00 PM EDT
After hours: May 31 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240607C00470000 | 5/30/2024 1:30 PM | 470 | 219.85 | 180.10 | 195.10 | 0.00 | 0.00% | 1 | 1 | 127.34% |
| NOW240607C00480000 | 5/30/2024 1:30 PM | 480 | 210.68 | 170.30 | 183.80 | 0.00 | 0.00% | 4 | 4 | 96.09% |
| NOW240607C00490000 | 5/30/2024 1:30 PM | 490 | 200.66 | 160.50 | 175.50 | 0.00 | 0.00% | 2 | 2 | 122.46% |
| NOW240607C00500000 | 5/30/2024 1:30 PM | 500 | 190.52 | 150.00 | 164.60 | 0.00 | 0.00% | 1 | 1 | 97.61% |
| NOW240607C00600000 | 5/31/2024 7:49 PM | 600 | 52.25 | 54.00 | 62.30 | 7.99 | 18.05% | 11 | 16 | 73.88% |
| NOW240607C00605000 | 5/6/2024 5:14 PM | 605 | 121.87 | 49.00 | 57.10 | 0.00 | 0.00% | - | 10 | 68.43% |
| NOW240607C00610000 | 5/30/2024 6:34 PM | 610 | 42.10 | 44.00 | 53.10 | 0.00 | 0.00% | 22 | 22 | 68.46% |
| NOW240607C00615000 | 5/31/2024 1:44 PM | 615 | 37.30 | 39.00 | 48.00 | 1.30 | 3.61% | 2 | 11 | 63.34% |
| NOW240607C00620000 | 5/31/2024 6:53 PM | 620 | 29.23 | 37.80 | 41.30 | -2.84 | -8.86% | 5 | 2 | 51.28% |
| NOW240607C00625000 | 5/31/2024 5:13 PM | 625 | 24.22 | 33.40 | 36.50 | -1.88 | -7.20% | 13 | 20 | 47.62% |
| NOW240607C00630000 | 5/31/2024 4:51 PM | 630 | 30.00 | 27.30 | 32.80 | 7.54 | 33.57% | 6 | 24 | 48.08% |
| NOW240607C00635000 | 5/31/2024 4:35 PM | 635 | 21.50 | 25.40 | 28.20 | 2.70 | 14.36% | 13 | 15 | 44.52% |
| NOW240607C00640000 | 5/31/2024 7:45 PM | 640 | 21.50 | 19.40 | 23.70 | 5.45 | 33.96% | 101 | 55 | 40.98% |
| NOW240607C00645000 | 5/31/2024 7:58 PM | 645 | 19.10 | 18.80 | 20.00 | 5.60 | 41.48% | 87 | 19 | 39.60% |
| NOW240607C00650000 | 5/31/2024 7:57 PM | 650 | 16.30 | 15.70 | 16.70 | 5.30 | 48.18% | 305 | 184 | 38.72% |
| NOW240607C00655000 | 5/31/2024 7:57 PM | 655 | 13.40 | 12.80 | 13.80 | 4.30 | 47.25% | 291 | 97 | 38.18% |
| NOW240607C00660000 | 5/31/2024 7:59 PM | 660 | 10.20 | 10.20 | 11.60 | 2.60 | 34.21% | 377 | 326 | 38.83% |
| NOW240607C00665000 | 5/31/2024 7:55 PM | 665 | 7.90 | 8.30 | 9.50 | 1.90 | 31.67% | 71 | 137 | 38.88% |
| NOW240607C00670000 | 5/31/2024 7:58 PM | 670 | 6.80 | 6.50 | 7.50 | 2.10 | 44.68% | 288 | 113 | 38.32% |
| NOW240607C00675000 | 5/31/2024 7:55 PM | 675 | 5.20 | 5.20 | 5.80 | 1.60 | 44.44% | 364 | 364 | 37.78% |
| NOW240607C00680000 | 5/31/2024 7:59 PM | 680 | 4.30 | 4.10 | 4.30 | 1.30 | 43.33% | 821 | 243 | 36.91% |
| NOW240607C00685000 | 5/31/2024 7:59 PM | 685 | 3.38 | 3.00 | 3.70 | 0.83 | 32.55% | 185 | 83 | 38.68% |
| NOW240607C00690000 | 5/31/2024 7:58 PM | 690 | 2.55 | 2.40 | 2.70 | 0.66 | 34.92% | 90 | 178 | 38.04% |
| NOW240607C00695000 | 5/31/2024 7:59 PM | 695 | 2.14 | 1.75 | 3.40 | 0.74 | 52.86% | 59 | 85 | 45.02% |
| NOW240607C00700000 | 5/31/2024 7:59 PM | 700 | 1.60 | 1.50 | 1.65 | 0.30 | 23.08% | 575 | 986 | 39.04% |
| NOW240607C00705000 | 5/31/2024 7:49 PM | 705 | 0.85 | 1.05 | 1.50 | -0.15 | -15.00% | 120 | 47 | 41.11% |
| NOW240607C00710000 | 5/31/2024 7:59 PM | 710 | 1.00 | 0.90 | 1.25 | 0.00 | 0.00% | 45 | 163 | 42.19% |
| NOW240607C00715000 | 5/31/2024 4:17 PM | 715 | 0.50 | 0.60 | 1.15 | -0.30 | -37.50% | 14 | 25 | 44.19% |
| NOW240607C00720000 | 5/31/2024 7:57 PM | 720 | 0.60 | 0.55 | 0.85 | -0.15 | -20.00% | 23 | 122 | 43.99% |
| NOW240607C00722500 | 5/30/2024 1:55 PM | 722.5 | 1.34 | 0.25 | 1.55 | 0.00 | 0.00% | 1 | 1 | 51.71% |
| NOW240607C00725000 | 5/31/2024 7:59 PM | 725 | 0.60 | 0.40 | 0.75 | 0.10 | 20.00% | 59 | 150 | 45.46% |
| NOW240607C00730000 | 5/31/2024 7:55 PM | 730 | 0.50 | 0.30 | 0.65 | 0.10 | 25.00% | 6 | 53 | 46.68% |
| NOW240607C00735000 | 5/31/2024 4:36 PM | 735 | 0.35 | 0.20 | 0.65 | -0.27 | -43.55% | 27 | 41 | 49.10% |
| NOW240607C00740000 | 5/31/2024 5:53 PM | 740 | 0.25 | 0.15 | 0.60 | -0.05 | -16.67% | 7 | 85 | 50.73% |
| NOW240607C00745000 | 5/30/2024 6:18 PM | 745 | 0.40 | 0.10 | 0.55 | 0.00 | 0.00% | 6 | 64 | 52.27% |
| NOW240607C00750000 | 5/31/2024 6:37 PM | 750 | 0.50 | 0.10 | 0.50 | 0.12 | 31.58% | 42 | 88 | 53.69% |
| NOW240607C00755000 | 5/31/2024 1:55 PM | 755 | 0.45 | 0.10 | 0.50 | 0.16 | 55.17% | 5 | 39 | 51.61% |
| NOW240607C00760000 | 5/31/2024 1:44 PM | 760 | 0.27 | 0.05 | 0.50 | 0.12 | 80.00% | 3 | 46 | 53.03% |
| NOW240607C00762500 | 5/31/2024 4:44 PM | 762.5 | 0.45 | 0.05 | 0.50 | 0.05 | 12.50% | 1 | 27 | 54.05% |
| NOW240607C00765000 | 5/30/2024 7:31 PM | 765 | 0.25 | 0.05 | 0.45 | 0.00 | 0.00% | 42 | 40 | 54.30% |
| NOW240607C00767500 | 5/30/2024 1:34 PM | 767.5 | 1.20 | 0.05 | 0.50 | 0.00 | 0.00% | 1 | 6 | 56.06% |
| NOW240607C00770000 | 5/31/2024 4:02 PM | 770 | 0.11 | 0.05 | 0.45 | -0.16 | -59.26% | 4 | 34 | 56.25% |
| NOW240607C00772500 | 5/29/2024 3:02 PM | 772.5 | 3.10 | 0.05 | 0.40 | 0.00 | 0.00% | 3 | 4 | 56.45% |
| NOW240607C00775000 | 5/30/2024 4:27 PM | 775 | 0.25 | 0.05 | 0.55 | 0.10 | 66.67% | 2 | 34 | 59.72% |
| NOW240607C00777500 | 5/24/2024 6:59 PM | 777.5 | 3.30 | 0.05 | 0.25 | 0.00 | 0.00% | 10 | 13 | 55.37% |
| NOW240607C00780000 | 5/30/2024 5:45 PM | 780 | 0.20 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 71 | 60.16% |
| NOW240607C00782500 | 5/29/2024 2:56 PM | 782.5 | 2.03 | 0.00 | 0.50 | 0.00 | 0.00% | - | 4 | 61.13% |
| NOW240607C00785000 | 5/31/2024 1:56 PM | 785 | 0.25 | 0.00 | 0.60 | 0.05 | 25.00% | 1 | 22 | 63.62% |
| NOW240607C00787500 | 5/30/2024 7:57 PM | 787.5 | 0.25 | 0.00 | 1.45 | 0.00 | 0.00% | 2 | 3 | 73.88% |
| NOW240607C00790000 | 5/30/2024 7:56 PM | 790 | 0.05 | 0.00 | 1.50 | -0.20 | -80.00% | 3 | 31 | 75.34% |
| NOW240607C00795000 | 5/31/2024 4:16 PM | 795 | 0.10 | 0.00 | 0.20 | -0.84 | -89.36% | 1 | 13 | 58.79% |
| NOW240607C00800000 | 5/31/2024 4:17 PM | 800 | 0.12 | 0.00 | 0.20 | 0.00 | 0.00% | 83 | 68 | 60.55% |
| NOW240607C00805000 | 5/30/2024 1:30 PM | 805 | 0.25 | 0.00 | 0.25 | 0.00 | 0.00% | 96 | 42 | 63.87% |
| NOW240607C00810000 | 5/30/2024 7:11 PM | 810 | 0.10 | 0.00 | 4.30 | 0.00 | 0.00% | 12 | 85 | 101.47% |
| NOW240607C00815000 | 5/29/2024 6:35 PM | 815 | 0.50 | 0.00 | 4.30 | 0.00 | 0.00% | 64 | 83 | 103.76% |
| NOW240607C00820000 | 5/31/2024 5:59 PM | 820 | 0.05 | 0.00 | 0.05 | -0.40 | -88.89% | 2 | 16 | 58.59% |
| NOW240607C00825000 | 5/31/2024 2:39 PM | 825 | 0.05 | 0.00 | 0.10 | -0.40 | -88.89% | 8 | 3 | 64.06% |
| NOW240607C00830000 | 5/24/2024 7:01 PM | 830 | 0.35 | 0.00 | 4.30 | 0.00 | 0.00% | 3 | 5 | 110.47% |
| NOW240607C00835000 | 5/23/2024 6:53 PM | 835 | 0.76 | 0.00 | 4.30 | 0.00 | 0.00% | - | 2 | 112.67% |
| NOW240607C00840000 | 5/24/2024 6:03 PM | 840 | 0.28 | 0.00 | 0.30 | 0.00 | 0.00% | 16 | 18 | 76.95% |
| NOW240607C00845000 | 5/22/2024 2:30 PM | 845 | 1.70 | 0.00 | 4.80 | 0.00 | 0.00% | - | 3 | 119.60% |
| NOW240607C00850000 | 5/30/2024 4:35 PM | 850 | 0.05 | 0.00 | 3.10 | 0.00 | 0.00% | 17 | 47 | 111.99% |
| NOW240607C00860000 | 5/30/2024 6:54 PM | 860 | 0.05 | 0.00 | 3.90 | 0.00 | 0.00% | 11 | 22 | 121.05% |
| NOW240607C00870000 | 5/30/2024 7:11 PM | 870 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 48 | 61 | 80.27% |
| NOW240607C00880000 | 5/29/2024 4:37 PM | 880 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | - | 201 | 80.08% |
| NOW240607C00900000 | 5/29/2024 3:13 PM | 900 | 0.05 | 0.00 | 4.30 | 0.00 | 0.00% | 5 | 5 | 139.36% |
| NOW240607C01060000 | 5/20/2024 7:17 PM | 1060 | 0.05 | 0.00 | 4.30 | 0.00 | 0.00% | - | 1 | 194.07% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240607P00390000 | 5/21/2024 2:30 PM | 390 | 0.15 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 2 | 227.39% |
| NOW240607P00500000 | 5/31/2024 6:22 PM | 500 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 31 | 11 | 77.34% |
| NOW240607P00510000 | 5/30/2024 7:39 PM | 510 | 0.10 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 54 | 77.54% |
| NOW240607P00520000 | 5/30/2024 6:54 PM | 520 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 4 | 14 | 80.76% |
| NOW240607P00530000 | 5/31/2024 7:58 PM | 530 | 0.50 | 0.05 | 0.45 | 0.45 | 900.00% | 21 | 8 | 74.90% |
| NOW240607P00540000 | 5/30/2024 7:49 PM | 540 | 0.25 | 0.00 | 4.80 | 0.00 | 0.00% | 7 | 16 | 103.15% |
| NOW240607P00550000 | 5/31/2024 1:48 PM | 550 | 0.21 | 0.00 | 3.90 | -0.04 | -16.00% | 2 | 3 | 91.02% |
| NOW240607P00560000 | 5/15/2024 1:30 PM | 560 | 0.10 | 0.00 | 1.25 | 0.00 | 0.00% | 1 | 2 | 66.70% |
| NOW240607P00570000 | 5/31/2024 7:38 PM | 570 | 0.36 | 0.00 | 1.20 | -0.15 | -29.41% | 14 | 1 | 60.01% |
| NOW240607P00580000 | 5/31/2024 7:38 PM | 580 | 0.35 | 0.15 | 0.60 | -0.42 | -54.55% | 18 | 37 | 53.81% |
| NOW240607P00585000 | 5/31/2024 4:14 PM | 585 | 0.64 | 0.15 | 0.65 | -0.45 | -41.28% | 10 | 23 | 51.47% |
| NOW240607P00590000 | 5/31/2024 7:26 PM | 590 | 0.60 | 0.20 | 0.75 | -0.58 | -49.15% | 7 | 14 | 49.71% |
| NOW240607P00595000 | 5/31/2024 7:23 PM | 595 | 0.77 | 0.30 | 0.85 | -0.55 | -41.67% | 38 | 56 | 47.71% |
| NOW240607P00600000 | 5/31/2024 7:35 PM | 600 | 0.67 | 0.30 | 0.95 | -1.43 | -68.10% | 118 | 93 | 45.52% |
| NOW240607P00605000 | 5/31/2024 7:54 PM | 605 | 0.90 | 0.05 | 0.95 | -0.54 | -37.50% | 44 | 66 | 42.19% |
| NOW240607P00610000 | 5/31/2024 7:58 PM | 610 | 0.95 | 0.65 | 1.10 | -2.35 | -71.21% | 23 | 60 | 40.21% |
| NOW240607P00615000 | 5/31/2024 7:41 PM | 615 | 1.38 | 0.95 | 1.60 | -3.04 | -68.78% | 26 | 161 | 40.50% |
| NOW240607P00620000 | 5/31/2024 7:56 PM | 620 | 1.68 | 1.60 | 1.85 | -3.92 | -70.00% | 612 | 176 | 38.38% |
| NOW240607P00625000 | 5/31/2024 7:54 PM | 625 | 2.45 | 1.15 | 2.45 | -4.65 | -65.49% | 39 | 133 | 37.79% |
| NOW240607P00630000 | 5/31/2024 7:51 PM | 630 | 3.50 | 2.40 | 3.20 | -5.13 | -59.44% | 149 | 133 | 37.16% |
| NOW240607P00635000 | 5/31/2024 7:55 PM | 635 | 4.20 | 3.30 | 4.20 | -6.60 | -61.11% | 174 | 164 | 36.76% |
| NOW240607P00640000 | 5/31/2024 7:56 PM | 640 | 5.00 | 4.40 | 5.60 | -8.10 | -61.83% | 148 | 200 | 36.93% |
| NOW240607P00645000 | 5/31/2024 7:29 PM | 645 | 7.50 | 5.90 | 7.00 | -7.70 | -50.66% | 242 | 85 | 36.15% |
| NOW240607P00650000 | 5/31/2024 7:55 PM | 650 | 8.00 | 7.80 | 8.40 | -9.40 | -54.02% | 222 | 203 | 34.52% |
| NOW240607P00655000 | 5/31/2024 5:41 PM | 655 | 19.05 | 9.90 | 11.10 | 1.75 | 10.12% | 5 | 97 | 35.89% |
| NOW240607P00660000 | 5/31/2024 7:32 PM | 660 | 17.24 | 12.20 | 13.90 | -4.51 | -20.74% | 13 | 149 | 36.54% |
| NOW240607P00665000 | 5/31/2024 7:41 PM | 665 | 15.95 | 13.20 | 17.60 | -12.55 | -44.04% | 12 | 57 | 38.97% |
| NOW240607P00670000 | 5/31/2024 7:26 PM | 670 | 19.20 | 17.40 | 21.30 | -8.77 | -31.36% | 34 | 56 | 40.64% |
| NOW240607P00675000 | 5/31/2024 4:35 PM | 675 | 36.35 | 19.80 | 26.80 | 15.16 | 71.54% | 3 | 78 | 47.53% |
| NOW240607P00680000 | 5/31/2024 3:22 PM | 680 | 38.41 | 23.80 | 29.70 | -2.94 | -7.11% | 23 | 95 | 45.38% |
| NOW240607P00685000 | 5/31/2024 6:17 PM | 685 | 39.50 | 27.70 | 33.80 | -4.55 | -10.33% | 28 | 182 | 46.63% |
| NOW240607P00690000 | 5/31/2024 4:22 PM | 690 | 38.00 | 31.50 | 37.80 | -10.55 | -21.73% | 27 | 212 | 46.93% |
| NOW240607P00695000 | 5/31/2024 4:35 PM | 695 | 55.30 | 37.70 | 42.80 | 19.38 | 53.95% | 3 | 54 | 50.89% |
| NOW240607P00700000 | 5/31/2024 6:16 PM | 700 | 55.55 | 41.70 | 49.00 | 0.55 | 1.00% | 6 | 85 | 59.75% |
| NOW240607P00705000 | 5/31/2024 5:05 PM | 705 | 62.87 | 44.50 | 53.00 | 5.19 | 9.00% | 28 | 69 | 59.33% |
| NOW240607P00710000 | 5/31/2024 5:05 PM | 710 | 67.82 | 49.50 | 57.90 | 14.92 | 28.20% | 16 | 54 | 62.51% |
| NOW240607P00715000 | 5/31/2024 4:27 PM | 715 | 74.75 | 53.60 | 63.00 | 7.30 | 10.82% | 2 | 52 | 66.52% |
| NOW240607P00720000 | 5/31/2024 3:34 PM | 720 | 77.20 | 58.20 | 68.00 | -1.50 | -1.91% | 28 | 18 | 70.00% |
| NOW240607P00725000 | 5/31/2024 2:10 PM | 725 | 80.35 | 63.10 | 73.00 | 16.46 | 25.76% | 8 | 35 | 73.39% |
| NOW240607P00730000 | 5/30/2024 6:48 PM | 730 | 82.70 | 68.30 | 78.00 | 0.00 | 0.00% | 73 | 6 | 76.71% |
| NOW240607P00735000 | 5/31/2024 6:50 PM | 735 | 87.00 | 73.10 | 83.00 | 30.10 | 52.90% | 37 | 12 | 79.97% |
| NOW240607P00740000 | 5/31/2024 7:16 PM | 740 | 92.40 | 78.60 | 88.00 | -9.60 | -9.41% | 285 | 178 | 83.17% |
| NOW240607P00745000 | 5/31/2024 5:47 PM | 745 | 102.62 | 83.60 | 92.90 | 4.22 | 4.29% | 5 | 4 | 85.77% |
| NOW240607P00750000 | 5/31/2024 6:46 PM | 750 | 102.60 | 88.10 | 98.00 | -12.60 | -10.94% | 3 | 2 | 89.39% |
| NOW240607P00755000 | 5/30/2024 7:55 PM | 755 | 108.10 | 93.00 | 103.00 | 0.00 | 0.00% | 85 | 0 | 92.43% |
| NOW240607P00760000 | 5/31/2024 6:45 PM | 760 | 112.50 | 98.20 | 108.00 | -0.60 | -0.53% | 1 | 1 | 95.42% |
| NOW240607P00762500 | 5/28/2024 2:34 PM | 762.5 | 36.19 | 100.60 | 112.10 | 0.00 | 0.00% | - | 0 | 63.79% |
| NOW240607P00765000 | 5/31/2024 6:48 PM | 765 | 116.50 | 101.10 | 115.40 | -1.70 | -1.44% | 8 | 5 | 52.00% |
| NOW240607P00770000 | 5/31/2024 6:48 PM | 770 | 123.50 | 105.60 | 120.60 | 3.30 | 2.75% | 7 | 4 | 115.08% |
| NOW240607P00772500 | 5/28/2024 7:49 PM | 772.5 | 47.60 | 108.20 | 123.20 | 0.00 | 0.00% | - | 0 | 52.73% |
| NOW240607P00775000 | 5/30/2024 6:36 PM | 775 | 128.50 | 110.40 | 125.40 | -3.60 | -2.73% | 1 | 2 | 117.14% |
| NOW240607P00777500 | 5/28/2024 3:24 PM | 777.5 | 48.65 | 114.00 | 128.60 | 0.00 | 0.00% | 3 | 0 | 69.68% |
| NOW240607P00780000 | 5/31/2024 6:46 PM | 780 | 131.00 | 115.40 | 130.40 | -2.20 | -1.65% | 1 | 1 | 120.13% |
| NOW240607P00785000 | 5/22/2024 2:35 PM | 785 | 16.90 | 120.00 | 134.60 | 0.00 | 0.00% | - | 1 | 118.86% |
| NOW240607P00790000 | 5/30/2024 6:54 PM | 790 | 144.58 | 125.00 | 139.80 | 0.00 | 0.00% | 1 | 0 | 122.81% |
| NOW240607P00800000 | 5/30/2024 7:58 PM | 800 | 159.16 | 136.20 | 151.00 | 0.00 | 0.00% | 15 | 0 | 75.29% |
| NOW240607P00805000 | 5/30/2024 7:58 PM | 805 | 164.20 | 140.40 | 155.30 | 0.00 | 0.00% | 4 | 0 | 133.96% |
| NOW240607P00820000 | 5/23/2024 2:08 PM | 820 | 48.35 | 155.60 | 170.60 | 0.00 | 0.00% | - | 0 | 59.77% |
Related Tickers
SNOW Snowflake Inc.
136.18
-3.38%
CRM Salesforce, Inc.
234.44
+7.54%
WDAY Workday, Inc.
211.45
+1.93%
DDOG Datadog, Inc.
110.18
-6.19%
AI C3.ai, Inc.
29.57
+3.50%
INTU Intuit Inc.
576.44
+2.39%
SHOP Shopify Inc.
59.15
+1.04%
HUBS HubSpot, Inc.
611.05
+0.79%
UBER Uber Technologies, Inc.
64.56
+0.69%
TEAM Atlassian Corporation
156.86
-2.20%