NYSE - Nasdaq Real Time Price • USD
ServiceNow, Inc. (NOW)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 7:42 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240524C00600000 | 5/1/2024 5:33 PM | 600 | 95.87 | 159.50 | 171.40 | 0.00 | 0.00% | 1 | 2 | 80.76% |
| NOW240524C00620000 | 5/15/2024 6:16 PM | 620 | 135.62 | 139.00 | 152.00 | 0.00 | 0.00% | 3 | 9 | 72.36% |
| NOW240524C00630000 | 5/15/2024 6:20 PM | 630 | 125.15 | 129.00 | 141.40 | 0.00 | 0.00% | 4 | 2 | 58.25% |
| NOW240524C00640000 | 5/1/2024 5:33 PM | 640 | 55.70 | 119.00 | 132.10 | 0.00 | 0.00% | - | 1 | 63.82% |
| NOW240524C00655000 | 4/23/2024 6:19 PM | 655 | 96.30 | 105.50 | 116.00 | 0.00 | 0.00% | 1 | 1 | 59.91% |
| NOW240524C00670000 | 5/17/2024 6:34 PM | 670 | 90.34 | 92.00 | 99.20 | 38.14 | 73.07% | 4 | 2 | 50.37% |
| NOW240524C00675000 | 5/17/2024 6:37 PM | 675 | 85.24 | 87.10 | 94.90 | -14.01 | -14.12% | 1 | 5 | 52.99% |
| NOW240524C00680000 | 5/14/2024 4:38 PM | 680 | 42.00 | 82.00 | 90.00 | 0.00 | 0.00% | 2 | 3 | 50.42% |
| NOW240524C00685000 | 4/30/2024 4:13 PM | 685 | 34.25 | 77.00 | 84.10 | 0.00 | 0.00% | 1 | 1 | 68.08% |
| NOW240524C00690000 | 5/17/2024 6:57 PM | 690 | 70.65 | 72.10 | 79.20 | 36.65 | 107.79% | 36 | 44 | 65.31% |
| NOW240524C00692500 | 5/7/2024 5:53 PM | 692.5 | 29.40 | 69.00 | 77.10 | 0.00 | 0.00% | - | 3 | 65.53% |
| NOW240524C00695000 | 5/17/2024 6:57 PM | 695 | 65.68 | 67.40 | 75.00 | 1.18 | 1.83% | 36 | 39 | 65.63% |
| NOW240524C00697500 | 5/16/2024 4:45 PM | 697.5 | 70.70 | 65.00 | 72.00 | 0.00 | 0.00% | 5 | 3 | 61.76% |
| NOW240524C00700000 | 5/16/2024 5:01 PM | 700 | 67.90 | 62.00 | 70.00 | 0.00 | 0.00% | 3 | 9 | 62.24% |
| NOW240524C00705000 | 5/14/2024 5:29 PM | 705 | 24.50 | 57.00 | 64.40 | 0.00 | 0.00% | 6 | 9 | 56.32% |
| NOW240524C00707500 | 5/15/2024 1:38 PM | 707.5 | 31.00 | 55.00 | 62.10 | 0.00 | 0.00% | 1 | 2 | 55.48% |
| NOW240524C00710000 | 5/14/2024 4:19 PM | 710 | 19.90 | 52.00 | 59.60 | 0.00 | 0.00% | 5 | 28 | 53.78% |
| NOW240524C00712500 | 5/9/2024 2:30 PM | 712.5 | 25.20 | 50.00 | 57.20 | 0.00 | 0.00% | 1 | 0 | 52.48% |
| NOW240524C00715000 | 5/17/2024 5:09 PM | 715 | 47.25 | 47.10 | 54.60 | 4.69 | 11.02% | 2 | 25 | 50.37% |
| NOW240524C00717500 | 5/14/2024 4:27 PM | 717.5 | 15.50 | 45.00 | 51.10 | 0.00 | 0.00% | 2 | 8 | 44.65% |
| NOW240524C00720000 | 5/16/2024 3:07 PM | 720 | 46.55 | 44.00 | 49.00 | 0.00 | 0.00% | 7 | 57 | 44.61% |
| NOW240524C00722500 | 5/16/2024 2:09 PM | 722.5 | 43.74 | 40.00 | 47.30 | 0.00 | 0.00% | 1 | 54 | 45.92% |
| NOW240524C00725000 | 5/17/2024 4:44 PM | 725 | 38.95 | 38.00 | 43.20 | -2.85 | -6.82% | 7 | 132 | 38.07% |
| NOW240524C00727500 | 5/17/2024 7:51 PM | 727.5 | 39.63 | 36.20 | 42.70 | 5.73 | 16.90% | 7 | 69 | 43.76% |
| NOW240524C00730000 | 5/17/2024 7:35 PM | 730 | 36.75 | 35.90 | 40.00 | -0.93 | -2.47% | 7 | 565 | 41.27% |
| NOW240524C00732500 | 5/17/2024 7:35 PM | 732.5 | 34.50 | 33.70 | 37.90 | -1.05 | -2.95% | 9 | 527 | 40.75% |
| NOW240524C00735000 | 5/17/2024 7:29 PM | 735 | 32.28 | 31.10 | 36.70 | 0.13 | 0.40% | 2 | 30 | 42.91% |
| NOW240524C00740000 | 5/17/2024 4:14 PM | 740 | 26.80 | 26.40 | 32.60 | 0.90 | 3.47% | 1 | 26 | 41.52% |
| NOW240524C00745000 | 5/17/2024 7:33 PM | 745 | 24.84 | 23.40 | 26.10 | 2.64 | 11.89% | 5 | 50 | 33.14% |
| NOW240524C00750000 | 5/17/2024 7:51 PM | 750 | 21.20 | 20.20 | 23.20 | 2.44 | 13.01% | 13 | 92 | 34.52% |
| NOW240524C00755000 | 5/17/2024 7:59 PM | 755 | 18.00 | 17.30 | 18.80 | 2.60 | 16.88% | 24 | 58 | 31.37% |
| NOW240524C00760000 | 5/17/2024 7:56 PM | 760 | 14.60 | 14.10 | 15.50 | 1.90 | 14.96% | 108 | 149 | 30.43% |
| NOW240524C00765000 | 5/17/2024 7:59 PM | 765 | 12.20 | 11.70 | 12.80 | 1.93 | 18.79% | 113 | 146 | 30.23% |
| NOW240524C00770000 | 5/17/2024 7:24 PM | 770 | 9.92 | 9.30 | 10.40 | 0.84 | 9.25% | 132 | 189 | 30.00% |
| NOW240524C00775000 | 5/17/2024 7:28 PM | 775 | 7.44 | 7.10 | 8.40 | 0.11 | 1.50% | 205 | 150 | 30.00% |
| NOW240524C00780000 | 5/17/2024 7:57 PM | 780 | 6.01 | 5.50 | 6.70 | -0.44 | -6.82% | 46 | 150 | 30.02% |
| NOW240524C00785000 | 5/17/2024 7:47 PM | 785 | 4.70 | 4.00 | 5.00 | -0.30 | -6.00% | 72 | 221 | 29.26% |
| NOW240524C00790000 | 5/17/2024 7:43 PM | 790 | 3.05 | 2.90 | 3.80 | 0.15 | 5.17% | 96 | 37 | 29.13% |
| NOW240524C00795000 | 5/17/2024 7:39 PM | 795 | 2.75 | 2.10 | 2.95 | -0.25 | -8.33% | 24 | 59 | 29.42% |
| NOW240524C00800000 | 5/17/2024 7:59 PM | 800 | 2.70 | 0.95 | 2.35 | 0.75 | 38.46% | 70 | 111 | 30.04% |
| NOW240524C00805000 | 5/17/2024 7:29 PM | 805 | 1.48 | 0.70 | 1.80 | -0.10 | -6.33% | 97 | 161 | 30.31% |
| NOW240524C00810000 | 5/17/2024 6:53 PM | 810 | 0.90 | 0.85 | 1.40 | -0.55 | -37.93% | 142 | 41 | 30.76% |
| NOW240524C00815000 | 5/17/2024 7:35 PM | 815 | 0.85 | 0.70 | 1.10 | -0.15 | -15.00% | 5 | 25 | 31.30% |
| NOW240524C00820000 | 5/17/2024 7:50 PM | 820 | 0.70 | 0.55 | 0.90 | -0.20 | -22.22% | 103 | 34 | 32.12% |
| NOW240524C00825000 | 5/16/2024 3:10 PM | 825 | 1.05 | 0.30 | 1.75 | 0.00 | 0.00% | 1 | 7 | 39.98% |
| NOW240524C00830000 | 5/17/2024 4:09 PM | 830 | 0.52 | 0.25 | 0.95 | -0.04 | -7.14% | 5 | 26 | 36.83% |
| NOW240524C00835000 | 5/13/2024 2:12 PM | 835 | 0.20 | 0.20 | 1.60 | 0.00 | 0.00% | 1 | 1 | 43.69% |
| NOW240524C00840000 | 5/14/2024 1:30 PM | 840 | 0.10 | 0.25 | 0.55 | 0.00 | 0.00% | 2 | 6 | 36.99% |
| NOW240524C00845000 | 5/17/2024 2:00 PM | 845 | 0.25 | 0.15 | 1.05 | -6.26 | -96.16% | 5 | 1 | 43.95% |
| NOW240524C00850000 | 5/16/2024 4:12 PM | 850 | 0.05 | 0.15 | 1.30 | 0.00 | 0.00% | 1 | 15 | 48.05% |
| NOW240524C00855000 | 4/24/2024 7:44 PM | 855 | 5.35 | 0.15 | 1.25 | 0.00 | 0.00% | 4 | 4 | 49.72% |
| NOW240524C00860000 | 5/14/2024 1:30 PM | 860 | 0.10 | 0.10 | 1.20 | 0.00 | 0.00% | 1 | 18 | 51.32% |
| NOW240524C00865000 | 4/22/2024 3:07 PM | 865 | 2.55 | 0.10 | 1.20 | 0.00 | 0.00% | - | 24 | 53.31% |
| NOW240524C00870000 | 5/16/2024 4:13 PM | 870 | 0.15 | 0.10 | 2.85 | 0.00 | 0.00% | 20 | 22 | 57.63% |
| NOW240524C00880000 | 5/16/2024 4:22 PM | 880 | 0.06 | 0.10 | 0.35 | 0.00 | 0.00% | 2 | 6 | 48.05% |
| NOW240524C00890000 | 4/26/2024 2:28 PM | 890 | 0.55 | 0.05 | 4.00 | 0.00 | 0.00% | 1 | 1 | 69.91% |
| NOW240524C00900000 | 5/16/2024 4:12 PM | 900 | 0.05 | 0.05 | 4.00 | 0.00 | 0.00% | 20 | 31 | 73.85% |
| NOW240524C00930000 | 5/16/2024 1:30 PM | 930 | 0.30 | 0.00 | 0.05 | 0.25 | 500.00% | 4 | 10 | 50.98% |
| NOW240524C00940000 | 5/16/2024 1:30 PM | 940 | 0.10 | 0.00 | 0.05 | 0.05 | 100.00% | 4 | 25 | 50.00% |
| NOW240524C00950000 | 5/16/2024 2:45 PM | 950 | 0.10 | 0.00 | 0.05 | 0.05 | 100.00% | 6 | 6 | 52.34% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240524P00390000 | 4/26/2024 7:46 PM | 390 | 0.16 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 2 | 256.79% |
| NOW240524P00520000 | 5/14/2024 1:44 PM | 520 | 0.05 | 0.00 | 1.55 | 0.00 | 0.00% | 5 | 20 | 133.50% |
| NOW240524P00570000 | 5/1/2024 6:50 PM | 570 | 0.54 | 0.00 | 4.30 | 0.00 | 0.00% | 5 | 4 | 125.76% |
| NOW240524P00580000 | 5/17/2024 5:15 PM | 580 | 0.05 | 0.00 | 1.65 | 0.00 | 0.00% | 40 | 3 | 100.83% |
| NOW240524P00585000 | 5/15/2024 6:58 PM | 585 | 0.10 | 0.00 | 3.90 | 0.00 | 0.00% | 24 | 24 | 114.25% |
| NOW240524P00590000 | 5/17/2024 7:54 PM | 590 | 0.05 | 0.00 | 0.75 | -3.45 | -98.57% | 20 | 1 | 84.91% |
| NOW240524P00600000 | 5/14/2024 3:40 PM | 600 | 0.15 | 0.00 | 2.60 | 0.00 | 0.00% | 1 | 8 | 97.44% |
| NOW240524P00605000 | 4/25/2024 1:47 PM | 605 | 3.01 | 0.00 | 4.30 | 0.00 | 0.00% | - | 1 | 104.32% |
| NOW240524P00610000 | 4/25/2024 1:47 PM | 610 | 3.21 | 0.00 | 3.80 | 0.00 | 0.00% | 1 | 7 | 98.78% |
| NOW240524P00615000 | 5/16/2024 2:08 PM | 615 | 0.70 | 0.00 | 2.60 | 0.00 | 0.00% | 3 | 5 | 89.06% |
| NOW240524P00620000 | 4/26/2024 5:08 PM | 620 | 1.65 | 0.00 | 0.20 | 0.00 | 0.00% | 2 | 35 | 59.77% |
| NOW240524P00625000 | 5/9/2024 3:21 PM | 625 | 0.20 | 0.00 | 4.40 | 0.00 | 0.00% | 1 | 4 | 92.85% |
| NOW240524P00630000 | 5/9/2024 1:57 PM | 630 | 0.52 | 0.00 | 1.70 | 0.00 | 0.00% | 1 | 3 | 74.85% |
| NOW240524P00635000 | 5/6/2024 4:23 PM | 635 | 1.15 | 0.05 | 0.15 | 0.00 | 0.00% | 12 | 20 | 53.52% |
| NOW240524P00640000 | 5/17/2024 3:56 PM | 640 | 0.13 | 0.05 | 0.15 | -0.02 | -13.33% | 15 | 27 | 51.56% |
| NOW240524P00645000 | 5/15/2024 2:55 PM | 645 | 0.22 | 0.05 | 0.15 | 0.00 | 0.00% | 10 | 16 | 51.95% |
| NOW240524P00650000 | 5/16/2024 7:27 PM | 650 | 0.15 | 0.00 | 3.90 | 0.00 | 0.00% | 25 | 81 | 76.05% |
| NOW240524P00655000 | 5/16/2024 7:27 PM | 655 | 0.29 | 0.00 | 4.40 | 0.00 | 0.00% | 5 | 241 | 75.20% |
| NOW240524P00660000 | 5/16/2024 6:55 PM | 660 | 0.19 | 0.05 | 4.40 | 0.00 | 0.00% | 2 | 51 | 72.46% |
| NOW240524P00665000 | 5/15/2024 2:55 PM | 665 | 0.37 | 0.05 | 1.40 | 0.00 | 0.00% | 17 | 120 | 55.35% |
| NOW240524P00670000 | 5/16/2024 4:16 PM | 670 | 0.20 | 0.05 | 0.20 | 0.00 | 0.00% | 20 | 112 | 43.21% |
| NOW240524P00675000 | 5/17/2024 3:24 PM | 675 | 0.19 | 0.05 | 0.20 | -0.11 | -36.67% | 31 | 181 | 41.11% |
| NOW240524P00680000 | 5/16/2024 7:36 PM | 680 | 0.19 | 0.10 | 0.25 | 0.00 | 0.00% | 47 | 130 | 40.23% |
| NOW240524P00685000 | 5/17/2024 3:24 PM | 685 | 0.26 | 0.10 | 0.25 | -0.03 | -10.34% | 30 | 105 | 38.09% |
| NOW240524P00687500 | 5/15/2024 7:34 PM | 687.5 | 0.54 | 0.10 | 0.30 | 0.00 | 0.00% | 1 | 11 | 38.04% |
| NOW240524P00690000 | 5/17/2024 1:59 PM | 690 | 0.75 | 0.10 | 1.35 | 0.15 | 25.00% | 64 | 83 | 48.80% |
| NOW240524P00692500 | 5/15/2024 4:13 PM | 692.5 | 0.73 | 0.10 | 1.40 | 0.00 | 0.00% | 12 | 12 | 47.84% |
| NOW240524P00695000 | 5/17/2024 2:42 PM | 695 | 0.37 | 0.10 | 1.45 | -0.42 | -53.16% | 65 | 104 | 46.85% |
| NOW240524P00697500 | 5/15/2024 5:08 PM | 697.5 | 0.80 | 0.15 | 1.45 | 0.00 | 0.00% | 5 | 7 | 45.48% |
| NOW240524P00700000 | 5/17/2024 6:23 PM | 700 | 0.39 | 0.15 | 0.85 | -0.26 | -40.00% | 80 | 204 | 39.23% |
| NOW240524P00702500 | 5/17/2024 7:27 PM | 702.5 | 0.43 | 0.15 | 1.55 | -0.34 | -44.16% | 5 | 15 | 43.41% |
| NOW240524P00705000 | 5/17/2024 7:36 PM | 705 | 0.43 | 0.20 | 1.60 | -0.29 | -40.28% | 75 | 144 | 42.35% |
| NOW240524P00707500 | 5/16/2024 6:19 PM | 707.5 | 0.65 | 0.20 | 1.65 | 0.00 | 0.00% | 1 | 31 | 41.26% |
| NOW240524P00710000 | 5/17/2024 7:41 PM | 710 | 0.47 | 0.35 | 0.75 | -0.33 | -41.25% | 42 | 148 | 33.25% |
| NOW240524P00712500 | 5/15/2024 7:06 PM | 712.5 | 1.50 | 0.25 | 1.80 | 0.00 | 0.00% | 4 | 10 | 39.30% |
| NOW240524P00715000 | 5/17/2024 7:36 PM | 715 | 0.61 | 0.50 | 0.75 | -0.41 | -40.20% | 31 | 80 | 30.74% |
| NOW240524P00717500 | 5/17/2024 7:35 PM | 717.5 | 0.70 | 0.55 | 0.85 | -0.17 | -19.54% | 1 | 17 | 30.29% |
| NOW240524P00720000 | 5/17/2024 7:35 PM | 720 | 0.81 | 0.65 | 2.85 | -0.52 | -39.10% | 56 | 112 | 40.03% |
| NOW240524P00722500 | 5/17/2024 7:40 PM | 722.5 | 1.05 | 0.75 | 1.05 | -0.60 | -36.36% | 18 | 22 | 29.09% |
| NOW240524P00725000 | 5/17/2024 7:43 PM | 725 | 1.30 | 0.90 | 1.60 | -0.55 | -29.73% | 18 | 47 | 30.96% |
| NOW240524P00727500 | 5/17/2024 3:01 PM | 727.5 | 1.70 | 1.05 | 1.60 | -0.37 | -17.87% | 11 | 23 | 29.49% |
| NOW240524P00730000 | 5/17/2024 7:52 PM | 730 | 1.50 | 1.05 | 1.85 | -0.90 | -37.50% | 42 | 62 | 29.25% |
| NOW240524P00732500 | 5/17/2024 7:35 PM | 732.5 | 1.85 | 1.50 | 2.15 | -0.42 | -18.50% | 13 | 42 | 29.07% |
| NOW240524P00735000 | 5/17/2024 7:30 PM | 735 | 2.35 | 1.00 | 2.50 | -0.65 | -21.67% | 23 | 61 | 28.93% |
| NOW240524P00740000 | 5/17/2024 7:57 PM | 740 | 3.00 | 2.15 | 3.10 | -2.13 | -41.52% | 44 | 93 | 27.80% |
| NOW240524P00745000 | 5/17/2024 7:58 PM | 745 | 3.92 | 3.40 | 4.30 | -0.03 | -0.76% | 90 | 80 | 28.03% |
| NOW240524P00750000 | 5/17/2024 7:58 PM | 750 | 5.22 | 4.60 | 5.80 | -0.38 | -6.79% | 24 | 67 | 28.28% |
| NOW240524P00755000 | 5/17/2024 7:34 PM | 755 | 7.00 | 6.60 | 7.70 | -2.00 | -22.22% | 10 | 17 | 28.74% |
| NOW240524P00760000 | 5/17/2024 7:50 PM | 760 | 9.20 | 8.50 | 9.40 | -2.60 | -22.03% | 45 | 82 | 27.90% |
| NOW240524P00765000 | 5/17/2024 7:42 PM | 765 | 12.00 | 10.40 | 11.70 | 0.40 | 3.45% | 13 | 54 | 27.74% |
| NOW240524P00770000 | 5/17/2024 2:05 PM | 770 | 15.05 | 12.90 | 14.30 | 1.05 | 7.50% | 3 | 27 | 27.50% |
| NOW240524P00775000 | 5/17/2024 7:59 PM | 775 | 16.50 | 15.10 | 20.40 | -42.23 | -71.91% | 2 | 0 | 35.03% |
| NOW240524P00810000 | 5/17/2024 6:56 PM | 810 | 50.55 | 42.50 | 49.90 | -49.45 | -49.45% | 2 | 0 | 45.59% |
Related Tickers
CRM Salesforce, Inc.
285.61
+0.33%
TTD The Trade Desk, Inc.
94.78
+1.71%
SNOW Snowflake Inc.
161.86
-1.93%
DDOG Datadog, Inc.
120.07
-0.45%
MNDY monday.com Ltd.
228.83
+0.19%
UBER Uber Technologies, Inc.
65.67
-0.58%
SHOP Shopify Inc.
58.53
+1.25%
HUBS HubSpot, Inc.
615.34
+0.82%
INTU Intuit Inc.
661.18
+1.20%
CDNS Cadence Design Systems, Inc.
288.81
-0.04%