Advertisement
Advertisement
U.S. markets close in 2 hours 56 minutes
Advertisement
Advertisement
Advertisement
Advertisement

ServiceNow, Inc. (NOW)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
486.90-1.86 (-0.38%)
As of 01:03PM EDT. Market open.
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NOW220819C002500002022-07-28 9:33AM EDT250.00188.20235.50237.800.00-12444.14%
NOW220819C002700002022-05-16 12:03AM EDT270.00180.00203.30210.600.00--10.00%
NOW220819C003000002022-05-16 12:03AM EDT300.00140.89175.20182.000.00--100.00%
NOW220819C003100002022-07-26 9:38AM EDT310.00125.00175.10177.400.00-111286.91%
NOW220819C003200002022-07-22 10:07AM EDT320.00135.00165.00167.800.00-11295.02%
NOW220819C003300002022-08-03 1:25PM EDT330.00142.00155.00157.700.00-11270.70%
NOW220819C003400002022-06-17 1:03PM EDT340.00115.7690.6094.500.00-120.00%
NOW220819C003500002022-08-04 9:53AM EDT350.00119.00135.10138.700.00-12273.34%
NOW220819C003600002022-08-12 3:21PM EDT360.00145.75125.70127.800.00-15222.17%
NOW220819C003800002022-08-17 9:41AM EDT380.00108.00105.20108.900.00-16142.77%
NOW220819C003900002022-01-05 10:31AM EDT390.00219.500.000.000.00--10.00%
NOW220819C004000002022-08-17 9:41AM EDT400.0090.1084.8087.900.00-139158.25%
NOW220819C004100002022-07-28 3:48PM EDT410.0036.0075.1077.600.00-547132.23%
NOW220819C004150002022-07-28 10:44AM EDT415.0033.0069.3072.800.00-1622130.76%
NOW220819C004200002022-08-17 11:46AM EDT420.0069.2365.3067.600.00-194116.70%
NOW220819C004250002022-08-03 9:31AM EDT425.0041.9360.2062.700.00-134111.96%
NOW220819C004300002022-08-05 9:51AM EDT430.0057.7055.1057.700.00-2173104.10%
NOW220819C004350002022-08-12 10:18AM EDT435.0067.1050.4052.700.00-11496.24%
NOW220819C004400002022-08-15 9:51AM EDT440.0064.2745.7047.100.00-1027768.16%
NOW220819C004425002022-08-02 3:49PM EDT442.5025.5043.1045.300.00-6910986.74%
NOW220819C004450002022-08-16 9:59AM EDT445.0052.2540.2042.800.00-25182.72%
NOW220819C004475002022-08-17 2:59PM EDT447.5042.7137.6040.800.00-104287.96%
NOW220819C004500002022-08-17 3:24PM EDT450.0039.2036.0037.500.00-231868.07%
NOW220819C004525002022-08-04 3:13PM EDT452.5032.9032.6035.800.00-33879.25%
NOW220819C004550002022-08-15 3:25PM EDT455.0052.0630.9032.400.00-128058.01%
NOW220819C004575002022-08-10 9:33AM EDT457.5053.8528.0030.200.00-24060.60%
NOW220819C004600002022-08-17 11:23AM EDT460.0029.6625.5027.400.00-164950.49%
NOW220819C004625002022-08-05 3:19PM EDT462.5038.0723.8024.900.00-13646.70%
NOW220819C004650002022-08-16 3:43PM EDT465.0032.9621.2022.800.00-27249.88%
NOW220819C004675002022-08-15 9:30AM EDT467.5037.4918.8020.400.00-22047.05%
NOW220819C004700002022-08-18 12:21PM EDT470.0017.6716.1017.50-2.20-11.07%624936.77%
NOW220819C004725002022-08-18 9:56AM EDT472.5011.1014.2015.50-19.30-63.49%1439.33%
NOW220819C004750002022-08-18 12:16PM EDT475.0013.4011.8013.30-2.30-14.65%179137.85%
NOW220819C004775002022-08-18 12:19PM EDT477.5011.209.8010.80-2.20-16.42%15432.76%
NOW220819C004800002022-08-18 11:36AM EDT480.009.808.209.00-3.60-26.87%324733.44%
NOW220819C004850002022-08-18 11:53AM EDT485.005.704.805.10-4.30-43.00%4010928.41%
NOW220819C004900002022-08-18 12:48PM EDT490.002.802.503.00-2.47-46.87%9232430.32%
NOW220819C004950002022-08-18 12:21PM EDT495.001.250.951.35-2.15-63.24%11512229.10%
NOW220819C005000002022-08-18 12:34PM EDT500.000.550.350.60-1.25-69.44%1012,25029.71%
NOW220819C005050002022-08-18 12:11PM EDT505.000.330.150.40-1.07-76.43%1920933.81%
NOW220819C005100002022-08-18 12:47PM EDT510.000.100.050.20-0.55-84.62%3242235.35%
NOW220819C005150002022-08-18 12:37PM EDT515.000.070.000.20-0.48-87.27%8538641.31%
NOW220819C005200002022-08-18 12:25PM EDT520.000.060.050.15-0.19-76.00%1641,09944.92%
NOW220819C005250002022-08-18 12:43PM EDT525.000.050.000.05-0.10-66.67%1221543.16%
NOW220819C005300002022-08-17 10:43AM EDT530.000.130.001.500.00-341374.46%
NOW220819C005350002022-08-18 11:59AM EDT535.000.030.000.05-0.65-95.59%56052.54%
NOW220819C005400002022-08-18 9:54AM EDT540.000.030.000.05-0.02-40.00%349352.73%
NOW220819C005450002022-08-18 9:41AM EDT545.000.050.000.05-0.36-87.80%16757.03%
NOW220819C005500002022-08-17 3:33PM EDT550.000.050.000.050.00-2841460.94%
NOW220819C005550002022-08-15 3:50PM EDT555.000.150.000.150.00-201473.44%
NOW220819C005600002022-08-17 2:54PM EDT560.000.010.000.500.00-5313191.41%
NOW220819C005650002022-08-10 1:14PM EDT565.000.700.001.500.00--4115.72%
NOW220819C005700002022-08-17 2:37PM EDT570.000.020.000.150.00-22,72086.33%
NOW220819C005750002022-08-08 10:37AM EDT575.000.500.000.150.00-1190.63%
NOW220819C005800002022-08-09 9:40AM EDT580.000.330.000.150.00-14594.53%
NOW220819C005850002022-08-11 2:12PM EDT585.000.200.000.000.00--650.00%
NOW220819C005900002022-08-08 11:38AM EDT590.000.650.001.500.00-3101141.99%
NOW220819C006000002022-08-18 11:56AM EDT600.000.030.000.05-0.07-70.00%378098.83%
NOW220819C006100002022-08-15 2:43PM EDT610.000.050.000.050.00-445105.47%
NOW220819C006200002022-08-12 1:55PM EDT620.000.050.000.050.00-18399112.50%
NOW220819C006300002022-08-10 11:50AM EDT630.000.100.000.650.00-2042158.79%
NOW220819C006400002022-08-08 11:25AM EDT640.000.050.001.400.00-131187.01%
NOW220819C006500002022-07-29 12:43PM EDT650.000.050.001.500.00-321197.80%
NOW220819C006600002022-08-08 3:45PM EDT660.000.050.000.050.00-32137138.28%
NOW220819C006700002022-08-10 11:55AM EDT670.000.050.000.100.00-2584153.91%
NOW220819C006800002022-08-01 10:01AM EDT680.000.050.000.050.00-1061150.78%
NOW220819C006900002022-08-03 1:52PM EDT690.000.100.000.050.00-16156.25%
NOW220819C007000002022-07-29 12:44PM EDT700.000.050.000.050.00-270162.50%
NOW220819C007100002022-08-16 10:36AM EDT710.000.010.000.050.00-2053167.97%
NOW220819C007200002022-07-29 12:45PM EDT720.000.050.001.200.00-148245.51%
NOW220819C007300002022-07-29 12:45PM EDT730.000.050.000.000.00-11950.00%
NOW220819C007400002022-08-01 10:04AM EDT740.000.050.000.000.00-1011250.00%
NOW220819C007500002022-08-15 9:30AM EDT750.000.010.000.050.00-11171189.84%
NOW220819C007600002022-08-15 9:35AM EDT760.000.010.000.050.00-3163195.31%
NOW220819C007800002022-07-29 12:50PM EDT780.000.050.000.050.00-3737205.47%
NOW220819C008000002022-08-15 10:42AM EDT800.000.010.000.050.00-10360215.63%
NOW220819C008200002022-08-15 9:53AM EDT820.000.010.000.050.00-2116225.00%
NOW220819C008400002022-08-15 9:49AM EDT840.000.010.001.500.00-117333.69%
NOW220819C008600002022-07-29 12:10PM EDT860.000.050.000.150.00-516267.19%
NOW220819C008800002022-07-29 12:10PM EDT880.000.050.000.800.00-210329.69%
NOW220819C009000002022-06-03 1:23PM EDT900.000.900.001.750.00-1022375.98%
NOW220819C009200002022-06-23 3:43PM EDT920.000.850.004.300.00-20216442.68%
NOW220819C009400002022-05-13 3:14PM EDT940.002.170.002.150.00-8180409.18%
NOW220819C009600002022-08-15 10:42AM EDT960.000.010.000.050.00-37209284.38%
NOW220819C009800002022-07-25 10:02AM EDT980.000.030.000.050.00-11326293.75%
PutsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NOW220819P002100002022-08-08 11:13AM EDT210.000.050.000.050.00-3581368.75%
NOW220819P002200002022-07-05 10:58AM EDT220.000.600.001.500.00-4023507.23%
NOW220819P002300002022-07-05 10:59AM EDT230.000.550.001.500.00-4020481.25%
NOW220819P002400002022-07-18 3:22PM EDT240.000.240.000.550.00-616398.83%
NOW220819P002500002022-08-09 10:37AM EDT250.000.050.000.100.00-13171314.84%
NOW220819P002600002022-07-28 12:30PM EDT260.000.100.000.650.00-749364.65%
NOW220819P002700002022-07-29 2:18PM EDT270.000.050.000.050.00-11636264.06%
NOW220819P002800002022-08-16 3:06PM EDT280.000.010.000.050.00-664248.44%
NOW220819P002900002022-08-16 3:40PM EDT290.000.010.000.050.00-30104232.81%
NOW220819P002950002022-08-01 11:11AM EDT295.000.100.000.300.00--2270.31%
NOW220819P003000002022-08-15 1:26PM EDT300.000.020.000.050.00-5568218.75%
NOW220819P003100002022-08-12 11:59AM EDT310.000.010.001.500.00-1216305.57%
NOW220819P003150002022-08-04 12:45PM EDT315.000.050.000.150.00--1220.31%
NOW220819P003200002022-08-18 9:30AM EDT320.000.010.000.00-0.04-80.00%130550.00%
NOW220819P003250002022-08-08 11:39AM EDT325.000.050.000.150.00-57205.86%
NOW220819P003300002022-08-17 1:39PM EDT330.000.010.000.050.00-633178.13%
NOW220819P003350002022-08-08 2:26PM EDT335.000.050.001.500.00-44259.18%
NOW220819P003400002022-08-10 12:31PM EDT340.000.050.000.100.00-2318177.34%
NOW220819P003450002022-08-12 11:11AM EDT345.000.100.000.250.00-49188.28%
NOW220819P003500002022-08-15 3:58PM EDT350.000.020.000.050.00-6543153.13%
NOW220819P003550002022-08-12 11:11AM EDT355.000.110.001.500.00-4109224.02%
NOW220819P003600002022-08-12 3:48PM EDT360.000.050.000.200.00-531,146162.89%
NOW220819P003650002022-08-10 10:42AM EDT365.000.050.001.500.00-131207.03%
NOW220819P003700002022-08-11 10:36AM EDT370.000.020.000.050.00-3116129.69%
NOW220819P003750002022-08-15 11:07AM EDT375.000.180.000.050.00-124123.44%
NOW220819P003800002022-08-17 3:50PM EDT380.000.050.000.500.00-1117153.32%
NOW220819P003825002022-08-10 12:23PM EDT382.500.050.000.100.00--4123.44%
NOW220819P003850002022-08-12 10:02AM EDT385.000.050.001.500.00-186174.02%
NOW220819P003900002022-08-17 2:30PM EDT390.000.150.000.000.00-117650.00%
NOW220819P003925002022-08-15 9:37AM EDT392.500.050.001.500.00-2021161.91%
NOW220819P003950002022-08-15 9:42AM EDT395.000.050.000.100.00-2059108.20%
NOW220819P003975002022-08-11 3:55PM EDT397.500.100.000.100.00--1105.47%
NOW220819P004000002022-08-17 3:20PM EDT400.000.050.000.350.00-13391119.14%
NOW220819P004050002022-08-16 10:11AM EDT405.000.050.001.500.00-2111141.99%
NOW220819P004100002022-08-18 11:37AM EDT410.000.170.000.05+0.10+142.86%1033884.38%
NOW220819P004150002022-08-18 11:37AM EDT415.000.190.000.10+0.14+280.00%109085.16%
NOW220819P004200002022-08-17 10:41AM EDT420.000.050.000.050.00-441773.44%
NOW220819P004250002022-08-18 11:30AM EDT425.000.050.000.10-0.04-44.44%411273.44%
NOW220819P004275002022-08-18 11:36AM EDT427.500.050.000.150.00-136774.22%
NOW220819P004300002022-08-18 9:40AM EDT430.000.050.000.15-0.05-50.00%638971.29%
NOW220819P004325002022-08-16 1:17PM EDT432.500.100.000.100.00-11365.04%
NOW220819P004350002022-08-18 9:43AM EDT435.000.050.050.15-0.05-50.00%58967.97%
NOW220819P004375002022-08-16 3:29PM EDT437.500.100.050.150.00-21064.84%
NOW220819P004400002022-08-18 11:43AM EDT440.000.060.050.20-0.04-40.00%178463.87%
NOW220819P004425002022-08-12 3:13PM EDT442.500.350.050.000.00-36425.00%
NOW220819P004450002022-08-16 9:30AM EDT445.000.250.051.500.00-119580.08%
NOW220819P004475002022-08-16 12:55PM EDT447.500.250.051.500.00-24576.12%
NOW220819P004500002022-08-18 11:25AM EDT450.000.200.050.30+0.07+53.85%645454.20%
NOW220819P004525002022-08-17 1:26PM EDT452.500.180.000.400.00-25652.10%
NOW220819P004550002022-08-17 11:09AM EDT455.000.350.050.300.00-18052.49%
NOW220819P004575002022-08-17 3:03PM EDT457.500.230.051.450.00-17159.72%
NOW220819P004600002022-08-18 11:25AM EDT460.000.300.150.35+0.04+15.38%2052646.92%
NOW220819P004625002022-08-18 10:43AM EDT462.500.370.150.30-0.08-17.78%18741.94%
NOW220819P004650002022-08-18 11:04AM EDT465.000.400.200.35-0.15-27.27%94739.65%
NOW220819P004675002022-08-18 11:16AM EDT467.500.600.300.50-0.50-45.45%83839.09%
NOW220819P004700002022-08-18 12:19PM EDT470.000.550.400.65-0.35-38.89%3144437.65%
NOW220819P004725002022-08-18 11:57AM EDT472.500.650.650.85-0.52-44.44%169336.26%
NOW220819P004750002022-08-18 12:32PM EDT475.000.810.851.10-0.79-49.38%1412734.67%
NOW220819P004775002022-08-18 12:31PM EDT477.501.451.201.55-0.60-29.27%78334.25%
NOW220819P004800002022-08-18 12:21PM EDT480.001.751.752.15-1.15-39.66%13034533.89%
NOW220819P004850002022-08-18 12:26PM EDT485.003.373.203.80-0.83-19.76%1911932.69%
NOW220819P004900002022-08-18 12:39PM EDT490.005.605.706.90-0.88-13.58%2927636.10%
NOW220819P004950002022-08-18 11:39AM EDT495.008.899.1010.50-1.01-10.20%1028538.18%
NOW220819P005000002022-08-18 10:12AM EDT500.0018.2013.3014.50+5.23+40.32%454539.26%
NOW220819P005050002022-08-18 10:20AM EDT505.0022.5818.1019.60+6.58+41.12%315949.27%
NOW220819P005100002022-08-18 10:20AM EDT510.0027.8823.3025.10+5.88+26.73%121552.54%
NOW220819P005150002022-08-18 10:20AM EDT515.0032.7227.4030.40+13.73+72.30%13555.37%
NOW220819P005200002022-08-17 9:41AM EDT520.0036.4932.9034.50+4.47+13.96%332058.35%
NOW220819P005250002022-08-11 10:01AM EDT525.0016.0037.2039.400.00--1152.88%
NOW220819P005300002022-08-10 2:45PM EDT530.0021.9042.3044.900.00-1768.56%
NOW220819P005350002022-08-11 9:34AM EDT535.0023.6047.5049.800.00--075.93%
NOW220819P005400002022-08-15 2:16PM EDT540.0036.4152.4054.300.00-481771.29%
NOW220819P005500002022-08-04 11:45AM EDT550.0078.6062.8065.100.00-11101.42%
NOW220819P005600002022-08-17 10:31AM EDT560.0072.5072.4074.700.00-66100.64%
NOW220819P005700002022-07-28 11:05AM EDT570.00125.0082.3084.900.00-10112.89%
NOW220819P005800002022-07-07 10:43AM EDT580.0090.9683.3086.900.00-900.00%
NOW220819P005850002022-08-17 9:44AM EDT585.0097.7297.2099.900.00-10125.78%
NOW220819P005900002022-07-22 11:03AM EDT590.00139.68101.80105.300.00-20130.57%
NOW220819P006000002022-07-22 9:37AM EDT600.00140.00112.10114.900.00-10137.50%
NOW220819P006100002022-04-29 12:35PM EDT610.00133.33137.80142.100.00-231367.55%
NOW220819P006200002022-06-24 9:30AM EDT620.00128.25169.60175.500.00-20563.07%
NOW220819P006300002022-07-21 9:39AM EDT630.00177.00142.20144.900.00-10166.60%
NOW220819P006500002022-06-16 2:01PM EDT650.00224.50213.00219.200.00-10709.25%
NOW220819P006600002022-05-06 10:17AM EDT660.00214.00167.50173.500.00-13188.28%
NOW220819P006700002022-05-19 11:21AM EDT670.00241.80223.80229.300.00-88667.90%
NOW220819P006800002022-03-25 12:48PM EDT680.00135.00207.70215.400.00-55476.03%
NOW220819P007000002022-06-29 10:25AM EDT700.00220.00256.80262.600.00-10732.17%
NOW220819P007200002022-01-28 12:07PM EDT720.00183.00157.70165.500.00-110.00%
NOW220819P008800002022-08-04 9:39AM EDT880.00416.00392.20395.000.00-10339.26%
Advertisement
Advertisement