NOW - ServiceNow, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NOW171020C001000002017-10-18 12:23PM EDT100.0021.0719.4020.200.00-15160.35%
NOW171020C001010002017-10-13 11:44PM EDT101.0021.0018.6019.800.00-11153.32%
NOW171020C001050002017-10-12 9:46AM EDT105.0016.2014.4015.100.00-21116.21%
NOW171020C001070002017-10-06 10:03AM EDT107.0013.0012.6013.100.00-51160.94%
NOW171020C001090002017-10-19 12:47PM EDT109.0010.7710.7011.10-0.63-5.53%1220166.80%
NOW171020C001100002017-10-19 10:09AM EDT110.0010.049.7010.00-3.31-24.79%168674.02%
NOW171020C001110002017-10-18 12:19PM EDT111.0010.058.709.100.00-11455.86%
NOW171020C001120002017-10-16 11:51AM EDT112.0010.047.708.200.00-72656.64%
NOW171020C001130002017-09-27 11:55AM EDT113.004.346.607.100.00-182362.40%
NOW171020C001140002017-10-16 9:53AM EDT114.007.565.606.200.00-47761.13%
NOW171020C001150002017-10-19 11:16AM EDT115.005.454.705.00-0.87-13.77%6927342.19%
NOW171020C001160002017-10-09 3:00PM EDT116.005.703.704.100.00-25141.02%
NOW171020C001170002017-10-17 11:57AM EDT117.005.202.803.200.00-123837.79%
NOW171020C001180002017-10-17 3:55PM EDT118.004.901.952.200.00-151929.30%
NOW171020C001190002017-10-19 11:22AM EDT119.001.741.151.45-1.56-47.27%14727.59%
NOW171020C001200002017-10-19 12:24PM EDT120.000.700.600.75-0.98-58.33%9726423.34%
NOW171020C001210002017-10-19 11:22AM EDT121.000.520.200.35-1.23-70.29%713822.46%
NOW171020C001220002017-10-19 10:11AM EDT122.000.300.000.15-1.22-80.26%1018422.66%
NOW171020C001230002017-10-18 12:23PM EDT123.000.350.000.500.00-111844.92%
NOW171020C001240002017-10-18 2:27PM EDT124.000.060.000.400.00-415548.49%
NOW171020C001250002017-10-17 3:32PM EDT125.000.200.000.400.00-43946255.57%
NOW171020C001260002017-10-16 9:33AM EDT126.000.250.050.20-0.15-37.50%3151.07%
NOW171020C001280002017-10-13 11:44PM EDT128.000.150.050.150.00-10053.71%
NOW171020C001300002017-09-27 1:37PM EDT130.000.060.050.200.00-1866.41%
NOW171020C001350002017-09-18 3:49PM EDT135.000.200.000.150.00-25075182.42%
NOW171020C001450002017-09-08 11:44PM EDT145.000.070.000.100.00-3030115.23%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NOW171020P000850002017-09-08 11:45PM EDT85.000.150.050.200.00-1010226.56%
NOW171020P000900002017-09-14 2:07PM EDT90.000.130.000.150.00-53178.91%
NOW171020P000950002017-09-18 3:01PM EDT95.000.050.050.200.00-80106161.33%
NOW171020P001000002017-10-03 11:40AM EDT100.000.160.000.100.00-11477113.28%
NOW171020P001010002017-10-06 11:56PM EDT101.000.150.000.100.00-1010107.81%
NOW171020P001020002017-10-06 2:34PM EDT102.000.030.000.10-0.57-95.00%38102.34%
NOW171020P001030002017-10-03 1:06PM EDT103.000.150.000.100.00-44096.88%
NOW171020P001040002017-09-29 11:50PM EDT104.000.440.200.300.00-1010121.88%
NOW171020P001050002017-10-09 3:07PM EDT105.000.050.000.300.00-70179103.91%
NOW171020P001060002017-10-13 3:21PM EDT106.000.170.000.30+0.09+112.50%301297.66%
NOW171020P001070002017-10-13 3:21PM EDT107.000.150.000.35-0.08-34.78%3051494.53%
NOW171020P001080002017-10-03 1:37PM EDT108.000.350.050.150.00-25578.91%
NOW171020P001090002017-10-12 11:18AM EDT109.000.050.050.500.00-4590.82%
NOW171020P001100002017-10-16 2:02PM EDT110.000.050.050.10-0.05-50.00%2513,94663.87%
NOW171020P001110002017-10-05 3:56PM EDT111.000.300.100.250.00-46769.14%
NOW171020P001120002017-10-03 2:00PM EDT112.000.650.150.300.00-80786866.80%
NOW171020P001130002017-10-10 12:08PM EDT113.000.300.050.150.00-342654.30%
NOW171020P001150002017-10-17 3:48PM EDT115.000.050.000.350.00-222253.13%
NOW171020P001160002017-10-04 10:30AM EDT116.001.850.050.250.00-22740.53%
NOW171020P001170002017-10-19 9:56AM EDT117.000.200.050.15+0.07+53.85%1010028.03%
NOW171020P001180002017-10-19 10:34AM EDT118.000.180.150.30-0.07-28.00%1511627.05%
NOW171020P001190002017-10-18 1:17PM EDT119.000.300.350.500.00-37524.27%
NOW171020P001200002017-10-19 10:34AM EDT120.000.880.750.90+0.30+51.72%258623.10%
NOW171020P001210002017-10-19 10:11AM EDT121.001.591.301.60+0.69+76.67%310325.44%
NOW171020P001220002017-10-17 12:51PM EDT122.001.352.102.600.00-103134.47%
NOW171020P001230002017-10-13 11:44PM EDT123.001.773.003.600.00-9942.58%
NOW171020P001240002017-10-19 12:48PM EDT124.001.604.004.500.00-1145.80%
NOW171020P001280002017-10-19 10:52AM EDT128.007.808.008.50-1.00-11.36%3352.54%