NYSE - Delayed Quote • USD
ServiceNow, Inc. (NOW)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240503C00605000 | 4/25/2024 4:12 PM | 605 | 105.25 | 113.80 | 124.50 | 0.00 | 0.00% | 1 | 1 | 71.78% |
| NOW240503C00670000 | 4/25/2024 1:49 PM | 670 | 30.90 | 50.10 | 58.60 | 0.00 | 0.00% | 6 | 7 | 62.65% |
| NOW240503C00675000 | 4/25/2024 6:03 PM | 675 | 42.75 | 47.30 | 54.00 | 0.00 | 0.00% | 3 | 5 | 60.34% |
| NOW240503C00680000 | 4/25/2024 2:52 PM | 680 | 26.50 | 42.10 | 49.00 | 0.00 | 0.00% | 12 | 12 | 56.23% |
| NOW240503C00685000 | 4/26/2024 4:02 PM | 685 | 49.53 | 38.10 | 43.60 | 26.33 | 113.49% | 4 | 15 | 50.49% |
| NOW240503C00690000 | 4/26/2024 7:16 PM | 690 | 35.50 | 34.40 | 39.20 | 8.00 | 29.09% | 4 | 33 | 48.58% |
| NOW240503C00700000 | 4/26/2024 7:57 PM | 700 | 26.78 | 26.20 | 29.00 | 1.78 | 7.12% | 25 | 260 | 39.09% |
| NOW240503C00710000 | 4/26/2024 6:43 PM | 710 | 21.54 | 16.30 | 21.20 | 4.09 | 23.44% | 26 | 161 | 36.40% |
| NOW240503C00715000 | 4/26/2024 7:34 PM | 715 | 16.70 | 14.10 | 17.40 | 1.20 | 7.74% | 27 | 127 | 34.44% |
| NOW240503C00720000 | 4/26/2024 7:48 PM | 720 | 13.31 | 13.20 | 14.40 | 0.41 | 3.18% | 95 | 136 | 33.98% |
| NOW240503C00725000 | 4/26/2024 7:58 PM | 725 | 11.22 | 10.60 | 11.80 | 0.02 | 0.18% | 279 | 97 | 33.77% |
| NOW240503C00730000 | 4/26/2024 7:48 PM | 730 | 8.57 | 8.60 | 9.30 | -0.53 | -5.82% | 86 | 68 | 32.97% |
| NOW240503C00735000 | 4/26/2024 7:06 PM | 735 | 7.00 | 6.60 | 7.70 | 1.40 | 25.00% | 248 | 188 | 33.80% |
| NOW240503C00740000 | 4/26/2024 7:48 PM | 740 | 5.23 | 4.00 | 6.00 | -0.77 | -12.83% | 84 | 154 | 33.52% |
| NOW240503C00745000 | 4/26/2024 7:33 PM | 745 | 4.25 | 2.90 | 5.40 | -0.75 | -15.00% | 86 | 107 | 35.95% |
| NOW240503C00747500 | 4/26/2024 7:48 PM | 747.5 | 3.50 | 2.35 | 4.10 | -0.89 | -20.27% | 29 | 51 | 33.55% |
| NOW240503C00750000 | 4/26/2024 7:30 PM | 750 | 3.30 | 1.90 | 3.50 | -0.70 | -17.50% | 188 | 122 | 33.24% |
| NOW240503C00752500 | 4/26/2024 7:46 PM | 752.5 | 2.40 | 1.45 | 3.00 | -0.74 | -23.57% | 13 | 14 | 33.08% |
| NOW240503C00755000 | 4/26/2024 7:19 PM | 755 | 2.25 | 1.95 | 2.95 | -0.75 | -25.00% | 93 | 99 | 34.60% |
| NOW240503C00757500 | 4/26/2024 6:42 PM | 757.5 | 2.15 | 0.85 | 2.35 | 0.57 | 36.08% | 3 | 14 | 33.62% |
| NOW240503C00760000 | 4/26/2024 7:47 PM | 760 | 1.53 | 1.45 | 1.95 | -0.62 | -28.84% | 71 | 52 | 33.24% |
| NOW240503C00762500 | 4/26/2024 6:14 PM | 762.5 | 1.72 | 1.25 | 1.65 | 0.17 | 10.97% | 12 | 43 | 33.14% |
| NOW240503C00765000 | 4/26/2024 6:37 PM | 765 | 1.20 | 1.05 | 1.45 | -0.45 | -27.27% | 10 | 20 | 33.41% |
| NOW240503C00770000 | 4/26/2024 7:53 PM | 770 | 0.75 | 0.70 | 1.00 | -0.30 | -28.57% | 82 | 30 | 33.08% |
| NOW240503C00775000 | 4/26/2024 7:58 PM | 775 | 0.50 | 0.10 | 0.70 | -0.65 | -56.52% | 78 | 73 | 33.03% |
| NOW240503C00780000 | 4/26/2024 7:31 PM | 780 | 0.48 | 0.20 | 0.75 | -0.52 | -52.00% | 57 | 151 | 35.95% |
| NOW240503C00785000 | 4/26/2024 7:29 PM | 785 | 0.35 | 0.10 | 0.60 | -0.30 | -46.15% | 24 | 32 | 36.72% |
| NOW240503C00790000 | 4/26/2024 6:42 PM | 790 | 0.28 | 0.10 | 0.50 | -0.14 | -33.33% | 93 | 32 | 37.72% |
| NOW240503C00795000 | 4/26/2024 3:44 PM | 795 | 0.45 | 0.15 | 0.35 | 0.00 | 0.00% | 12 | 52 | 37.57% |
| NOW240503C00800000 | 4/26/2024 6:44 PM | 800 | 0.20 | 0.15 | 0.45 | -0.10 | -33.33% | 20 | 147 | 41.31% |
| NOW240503C00805000 | 4/26/2024 3:41 PM | 805 | 0.32 | 0.05 | 0.35 | 0.03 | 10.34% | 8 | 69 | 41.70% |
| NOW240503C00810000 | 4/26/2024 4:13 PM | 810 | 0.20 | 0.00 | 0.20 | -0.01 | -4.76% | 6 | 39 | 40.23% |
| NOW240503C00815000 | 4/25/2024 4:08 PM | 815 | 0.10 | 0.00 | 1.00 | 0.00 | 0.00% | 4 | 33 | 54.79% |
| NOW240503C00820000 | 4/26/2024 5:44 PM | 820 | 0.15 | 0.00 | 0.25 | -0.05 | -25.00% | 26 | 112 | 45.31% |
| NOW240503C00825000 | 4/24/2024 7:53 PM | 825 | 3.50 | 0.05 | 0.25 | 0.00 | 0.00% | 9 | 11 | 47.22% |
| NOW240503C00830000 | 4/25/2024 5:14 PM | 830 | 0.65 | 0.00 | 0.80 | 0.00 | 0.00% | 4 | 15 | 52.54% |
| NOW240503C00835000 | 4/25/2024 5:55 PM | 835 | 0.15 | 0.00 | 2.60 | 0.00 | 0.00% | 1 | 8 | 66.80% |
| NOW240503C00840000 | 4/26/2024 5:18 PM | 840 | 0.15 | 0.05 | 0.30 | -0.43 | -74.14% | 2 | 24 | 50.24% |
| NOW240503C00845000 | 4/26/2024 2:02 PM | 845 | 0.10 | 0.00 | 1.45 | -2.00 | -95.24% | 20 | 24 | 63.99% |
| NOW240503C00850000 | 4/26/2024 4:36 PM | 850 | 0.12 | 0.00 | 0.65 | 0.09 | 300.00% | 15 | 25 | 58.30% |
| NOW240503C00855000 | 4/26/2024 2:23 PM | 855 | 0.54 | 0.00 | 1.40 | -7.11 | -92.94% | 2 | 4 | 67.53% |
| NOW240503C00860000 | 4/26/2024 2:23 PM | 860 | 0.40 | 0.00 | 1.75 | 0.35 | 700.00% | 2 | 35 | 72.12% |
| NOW240503C00865000 | 4/25/2024 1:32 PM | 865 | 0.10 | 0.00 | 2.60 | 0.00 | 0.00% | 3 | 5 | 79.54% |
| NOW240503C00870000 | 4/26/2024 1:52 PM | 870 | 0.05 | 0.00 | 1.65 | -0.85 | -94.44% | 6 | 20 | 75.29% |
| NOW240503C00880000 | 4/24/2024 7:02 PM | 880 | 0.80 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 3 | 51.95% |
| NOW240503C00885000 | 4/17/2024 2:54 PM | 885 | 1.60 | 0.00 | 2.35 | 0.00 | 0.00% | - | 2 | 85.99% |
| NOW240503C00890000 | 4/10/2024 4:08 PM | 890 | 3.50 | 0.00 | 3.20 | 0.00 | 0.00% | 1 | 2 | 93.02% |
| NOW240503C00900000 | 4/24/2024 7:09 PM | 900 | 1.00 | 0.00 | 0.05 | 0.00 | 0.00% | 8 | 32 | 57.42% |
| NOW240503C00910000 | 4/3/2024 1:45 PM | 910 | 2.56 | 0.00 | 2.60 | 0.00 | 0.00% | 2 | 2 | 97.17% |
| NOW240503C00920000 | 4/8/2024 7:57 PM | 920 | 3.30 | 0.00 | 2.60 | 0.00 | 0.00% | - | 1 | 100.88% |
| NOW240503C00930000 | 4/22/2024 2:42 PM | 930 | 0.32 | 0.00 | 2.60 | 0.00 | 0.00% | 1 | 13 | 104.52% |
| NOW240503C00950000 | 4/15/2024 6:48 PM | 950 | 0.80 | 0.00 | 3.40 | 0.00 | 0.00% | 5 | 7 | 116.94% |
| NOW240503C00960000 | 4/24/2024 1:38 PM | 960 | 0.25 | 0.00 | 3.40 | 0.00 | 0.00% | 1 | 6 | 120.51% |
| NOW240503C01000000 | 4/23/2024 2:01 PM | 1000 | 1.50 | 0.00 | 3.40 | 0.00 | 0.00% | 2 | 20 | 134.25% |
| NOW240503C01020000 | 4/15/2024 3:51 PM | 1020 | 0.25 | 0.00 | 3.40 | 0.00 | 0.00% | - | 1 | 140.82% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240503P00540000 | 4/24/2024 1:30 PM | 540 | 0.20 | 0.00 | 0.70 | 0.00 | 0.00% | 1 | 6 | 101.66% |
| NOW240503P00550000 | 4/25/2024 3:46 PM | 550 | 0.10 | 0.00 | 1.00 | 0.00 | 0.00% | 15 | 45 | 100.93% |
| NOW240503P00590000 | 4/25/2024 4:14 PM | 590 | 0.21 | 0.00 | 2.95 | 0.00 | 0.00% | 1 | 5 | 94.17% |
| NOW240503P00595000 | 4/26/2024 7:48 PM | 595 | 0.12 | 0.10 | 0.15 | -0.30 | -71.43% | 54 | 4 | 62.40% |
| NOW240503P00610000 | 4/25/2024 1:30 PM | 610 | 1.10 | 0.05 | 2.65 | 0.00 | 0.00% | 1 | 5 | 79.91% |
| NOW240503P00615000 | 4/25/2024 3:26 PM | 615 | 0.55 | 0.05 | 2.65 | 0.00 | 0.00% | 2 | 14 | 76.78% |
| NOW240503P00620000 | 4/25/2024 7:27 PM | 620 | 0.40 | 0.05 | 1.45 | 0.00 | 0.00% | 2 | 2 | 65.87% |
| NOW240503P00625000 | 4/25/2024 2:52 PM | 625 | 0.90 | 0.05 | 0.55 | 0.00 | 0.00% | 24 | 24 | 54.30% |
| NOW240503P00630000 | 4/26/2024 7:47 PM | 630 | 0.20 | 0.05 | 0.45 | -0.35 | -63.64% | 3 | 24 | 50.39% |
| NOW240503P00635000 | 4/26/2024 1:54 PM | 635 | 0.25 | 0.05 | 0.45 | -0.32 | -56.14% | 10 | 28 | 52.39% |
| NOW240503P00640000 | 4/26/2024 1:47 PM | 640 | 0.35 | 0.10 | 0.50 | -0.37 | -51.39% | 2 | 56 | 50.64% |
| NOW240503P00645000 | 4/25/2024 5:10 PM | 645 | 0.35 | 0.10 | 0.50 | -0.55 | -61.11% | 1 | 9 | 47.90% |
| NOW240503P00650000 | 4/26/2024 7:32 PM | 650 | 0.20 | 0.10 | 0.30 | -0.68 | -77.27% | 11 | 60 | 41.55% |
| NOW240503P00655000 | 4/26/2024 1:54 PM | 655 | 0.28 | 0.10 | 0.60 | -0.92 | -76.67% | 20 | 69 | 43.92% |
| NOW240503P00660000 | 4/26/2024 7:32 PM | 660 | 0.48 | 0.15 | 0.70 | -0.72 | -60.00% | 35 | 101 | 42.38% |
| NOW240503P00665000 | 4/26/2024 6:07 PM | 665 | 0.47 | 0.25 | 0.80 | -1.54 | -76.62% | 4 | 46 | 40.63% |
| NOW240503P00670000 | 4/26/2024 7:28 PM | 670 | 0.80 | 0.40 | 0.80 | -1.12 | -58.33% | 80 | 86 | 37.71% |
| NOW240503P00675000 | 4/26/2024 7:40 PM | 675 | 0.95 | 0.65 | 1.00 | -1.75 | -64.81% | 97 | 54 | 36.55% |
| NOW240503P00680000 | 4/26/2024 7:35 PM | 680 | 1.10 | 0.85 | 1.35 | -1.88 | -63.09% | 18 | 97 | 36.08% |
| NOW240503P00685000 | 4/26/2024 7:31 PM | 685 | 1.40 | 1.20 | 1.65 | -2.50 | -64.10% | 70 | 108 | 34.71% |
| NOW240503P00690000 | 4/26/2024 7:40 PM | 690 | 2.10 | 1.60 | 2.10 | -2.80 | -57.14% | 195 | 112 | 33.70% |
| NOW240503P00695000 | 4/26/2024 6:37 PM | 695 | 2.65 | 2.25 | 2.80 | -5.06 | -65.63% | 71 | 52 | 33.26% |
| NOW240503P00700000 | 4/26/2024 7:13 PM | 700 | 3.55 | 3.10 | 3.70 | -5.20 | -59.43% | 201 | 257 | 32.87% |
| NOW240503P00705000 | 4/26/2024 7:59 PM | 705 | 4.50 | 4.10 | 5.70 | -6.55 | -59.28% | 64 | 91 | 35.34% |
| NOW240503P00710000 | 4/26/2024 7:59 PM | 710 | 5.80 | 5.50 | 6.20 | -5.30 | -47.75% | 53 | 57 | 32.06% |
| NOW240503P00715000 | 4/26/2024 7:53 PM | 715 | 8.00 | 7.10 | 8.30 | -5.30 | -39.85% | 117 | 85 | 32.89% |
| NOW240503P00720000 | 4/26/2024 7:47 PM | 720 | 10.10 | 9.20 | 10.20 | -6.20 | -38.04% | 149 | 93 | 32.21% |
| NOW240503P00725000 | 4/26/2024 7:47 PM | 725 | 12.41 | 11.60 | 12.50 | -8.74 | -41.32% | 135 | 58 | 31.75% |
| NOW240503P00730000 | 4/26/2024 7:54 PM | 730 | 15.30 | 14.20 | 15.40 | -6.90 | -31.08% | 66 | 51 | 32.01% |
| NOW240503P00735000 | 4/26/2024 5:05 PM | 735 | 15.30 | 16.90 | 19.30 | -17.52 | -53.38% | 37 | 10 | 34.23% |
| NOW240503P00740000 | 4/26/2024 7:14 PM | 740 | 21.70 | 20.30 | 23.00 | -11.30 | -34.24% | 43 | 110 | 35.20% |
| NOW240503P00745000 | 4/26/2024 7:29 PM | 745 | 25.08 | 22.80 | 26.50 | -17.92 | -41.67% | 5 | 22 | 34.81% |
| NOW240503P00750000 | 4/26/2024 2:24 PM | 750 | 23.34 | 25.20 | 30.80 | -27.66 | -54.24% | 1 | 18 | 36.37% |
| NOW240503P00757500 | 4/25/2024 5:44 PM | 757.5 | 46.88 | 34.00 | 37.70 | 0.00 | 0.00% | 4 | 4 | 39.59% |
| NOW240503P00760000 | 4/26/2024 7:55 PM | 760 | 38.20 | 36.10 | 40.10 | 1.77 | 4.86% | 1 | 15 | 40.92% |
| NOW240503P00765000 | 4/19/2024 4:49 PM | 765 | 65.40 | 40.20 | 46.90 | 0.00 | 0.00% | 1 | 14 | 51.46% |
| NOW240503P00770000 | 4/25/2024 3:30 PM | 770 | 63.80 | 45.20 | 51.50 | 0.00 | 0.00% | 4 | 8 | 53.41% |
| NOW240503P00775000 | 4/23/2024 2:28 PM | 775 | 45.05 | 48.60 | 56.00 | 0.00 | 0.00% | 2 | 8 | 54.71% |
| NOW240503P00780000 | 4/26/2024 5:01 PM | 780 | 52.00 | 53.20 | 61.00 | 5.39 | 11.56% | 14 | 6 | 57.95% |
| NOW240503P00785000 | 4/5/2024 6:59 PM | 785 | 37.70 | 58.00 | 66.00 | 0.00 | 0.00% | 1 | 3 | 61.11% |
| NOW240503P00790000 | 4/26/2024 1:54 PM | 790 | 56.10 | 63.10 | 70.90 | 23.60 | 72.62% | 19 | 4 | 63.75% |
| NOW240503P00795000 | 3/26/2024 4:01 PM | 795 | 39.20 | 76.00 | 83.00 | 0.00 | 0.00% | 3 | 3 | 81.95% |
| NOW240503P00800000 | 4/24/2024 3:24 PM | 800 | 63.87 | 73.40 | 80.90 | 0.00 | 0.00% | 1 | 3 | 69.73% |
| NOW240503P00805000 | 3/26/2024 3:54 PM | 805 | 45.90 | 85.70 | 93.00 | 0.00 | 0.00% | 3 | 3 | 87.83% |
| NOW240503P00810000 | 4/5/2024 2:56 PM | 810 | 48.50 | 83.30 | 90.90 | 0.00 | 0.00% | 1 | 0 | 75.49% |
| NOW240503P00815000 | 4/5/2024 3:46 PM | 815 | 49.00 | 88.50 | 96.00 | 0.00 | 0.00% | 1 | 0 | 52.54% |
| NOW240503P00820000 | 4/5/2024 4:08 PM | 820 | 49.90 | 93.00 | 101.00 | 0.00 | 0.00% | 1 | 0 | 51.22% |
| NOW240503P00830000 | 4/4/2024 1:52 PM | 830 | 67.60 | 101.30 | 113.30 | 0.00 | 0.00% | 2 | 0 | 59.57% |
Related Tickers
CRM Salesforce, Inc.
274.29
+0.42%
SNOW Snowflake Inc.
158.13
+3.69%
CDNS Cadence Design Systems, Inc.
282.41
+1.92%
TEAM Atlassian Corporation
179.45
-9.56%
DDOG Datadog, Inc.
131.45
+4.95%
UBER Uber Technologies, Inc.
69.05
-0.38%
SHOP Shopify Inc.
71.33
+1.11%
TTD The Trade Desk, Inc.
84.73
+1.67%
MTTR Matterport, Inc.
4.7200
+0.85%
MSTR MicroStrategy Incorporated
1,282.38
+3.38%