NOW - ServiceNow, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NOW190823C002350002019-08-19 12:12AM EDT235.0018.900.000.000.00--00.00%
NOW190823C002375002019-08-19 12:12AM EDT237.5016.800.000.000.00--00.00%
NOW190823C002400002019-08-05 1:42PM EDT240.0014.200.000.000.00-100.00%
NOW190823C002425002019-08-19 9:49AM EDT242.5015.300.000.000.00-400.00%
NOW190823C002450002019-08-16 3:59PM EDT245.0014.000.000.000.00-2100.00%
NOW190823C002475002019-08-21 3:19PM EDT247.5018.300.000.000.00-100.00%
NOW190823C002500002019-08-21 3:33PM EDT250.0016.100.000.000.00-100.00%
NOW190823C002525002019-08-21 2:54PM EDT252.5013.680.000.000.00-1300.00%
NOW190823C002550002019-08-22 9:58AM EDT255.0011.300.000.000.00-100.00%
NOW190823C002575002019-08-22 10:52AM EDT257.507.100.000.000.00-100.00%
NOW190823C002600002019-08-22 3:58PM EDT260.005.560.000.000.00-3100.00%
NOW190823C002625002019-08-22 3:17PM EDT262.503.200.000.000.00-5900.00%
NOW190823C002650002019-08-22 3:58PM EDT265.002.250.000.000.00-40800.78%
NOW190823C002675002019-08-22 3:47PM EDT267.501.250.000.000.00-23006.25%
NOW190823C002700002019-08-22 3:38PM EDT270.000.550.000.000.00-2,006012.50%
NOW190823C002725002019-08-22 3:55PM EDT272.500.250.000.000.00-17012.50%
NOW190823C002750002019-08-22 3:13PM EDT275.000.110.000.000.00-12012.50%
NOW190823C002775002019-08-21 3:48PM EDT277.500.170.000.000.00-113025.00%
NOW190823C002800002019-08-21 12:28PM EDT280.000.150.000.000.00-2025.00%
NOW190823C002825002019-08-20 9:38AM EDT282.500.050.000.000.00-2025.00%
NOW190823C002850002019-08-21 9:58AM EDT285.000.070.000.000.00-1025.00%
NOW190823C002875002019-08-21 10:32AM EDT287.500.100.000.000.00-18025.00%
NOW190823C002900002019-08-21 10:18AM EDT290.000.050.000.000.00-13050.00%
NOW190823C002925002019-08-21 11:30AM EDT292.500.050.000.000.00-1050.00%
NOW190823C002950002019-08-08 11:48AM EDT295.000.350.000.000.00-6050.00%
NOW190823C002975002019-07-31 9:36AM EDT297.502.200.000.000.00-5050.00%
NOW190823C003000002019-08-12 10:42AM EDT300.000.080.000.000.00-1050.00%
NOW190823C003025002019-08-02 12:56PM EDT302.500.450.000.000.00-3050.00%
NOW190823C003050002019-08-02 2:09PM EDT305.000.400.000.000.00-2050.00%
NOW190823C003075002019-07-29 9:33AM EDT307.502.070.000.000.00--050.00%
NOW190823C003100002019-08-07 2:46PM EDT310.000.100.000.000.00-4050.00%
NOW190823C003125002019-07-26 2:23PM EDT312.501.400.000.000.00-3050.00%
NOW190823C003150002019-08-15 12:38PM EDT315.000.040.000.000.00-1050.00%
NOW190823C003175002019-07-12 1:13PM EDT317.507.900.000.100.00-20142.19%
NOW190823C003200002019-08-22 11:35AM EDT320.000.160.000.000.00-191050.00%
NOW190823C003225002019-07-23 10:05AM EDT322.503.700.000.000.00--050.00%
NOW190823C003250002019-08-16 11:15AM EDT325.000.080.000.000.00-2050.00%
NOW190823C003300002019-07-24 3:50PM EDT330.002.400.000.000.00--050.00%
NOW190823C003350002019-07-23 1:15PM EDT335.001.340.000.000.00-2050.00%
NOW190823C003400002019-07-26 3:47PM EDT340.000.050.000.000.00-2050.00%
NOW190823C003550002019-07-24 1:52PM EDT355.000.720.000.000.00--050.00%
PutsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NOW190823P002000002019-08-08 1:40PM EDT200.000.250.000.000.00--050.00%
NOW190823P002100002019-08-09 11:38AM EDT210.000.500.100.000.00-1000179.69%
NOW190823P002150002019-08-14 3:43PM EDT215.000.570.450.000.00-50200.59%
NOW190823P002200002019-08-14 3:43PM EDT220.000.730.600.000.00-50190.43%
NOW190823P002225002019-08-19 12:12AM EDT222.500.85-0.000.00--050.00%
NOW190823P002250002019-08-19 1:03PM EDT225.000.210.000.000.00-2050.00%
NOW190823P002275002019-08-19 12:12AM EDT227.500.48-0.000.00--050.00%
NOW190823P002300002019-08-19 9:49AM EDT230.000.250.000.000.00-10050.00%
NOW190823P002325002019-08-21 11:06AM EDT232.500.360.000.000.00-3050.00%
NOW190823P002350002019-08-20 9:41AM EDT235.000.350.000.000.00-5050.00%
NOW190823P002375002019-08-21 11:06AM EDT237.500.410.000.000.00-3050.00%
NOW190823P002400002019-08-22 12:32PM EDT240.000.350.000.000.00-3050.00%
NOW190823P002425002019-08-19 3:22PM EDT242.500.900.000.000.00-24050.00%
NOW190823P002450002019-08-22 3:51PM EDT245.000.100.000.000.00-8025.00%
NOW190823P002475002019-08-22 9:51AM EDT247.500.100.000.000.00-11025.00%
NOW190823P002500002019-08-22 1:58PM EDT250.000.110.000.000.00-60025.00%
NOW190823P002525002019-08-22 3:56PM EDT252.500.170.000.000.00-7025.00%
NOW190823P002550002019-08-22 3:31PM EDT255.000.300.000.000.00-104012.50%
NOW190823P002575002019-08-22 3:27PM EDT257.500.500.000.000.00-20012.50%
NOW190823P002600002019-08-22 3:45PM EDT260.000.800.000.000.00-10706.25%
NOW190823P002625002019-08-22 3:55PM EDT262.501.400.000.000.00-14003.13%
NOW190823P002650002019-08-22 3:15PM EDT265.002.700.000.000.00-20100.00%
NOW190823P002675002019-08-22 12:18PM EDT267.504.900.000.000.00-3000.00%
NOW190823P002700002019-08-22 2:05PM EDT270.005.850.000.000.00-5100.00%
NOW190823P002725002019-08-20 2:12PM EDT272.5016.240.000.000.00-100.00%
NOW190823P002750002019-08-22 11:11AM EDT275.0011.200.000.000.00-1500.00%
NOW190823P002775002019-08-20 3:06PM EDT277.5013.700.000.000.00-400.00%
NOW190823P002800002019-08-20 3:04PM EDT280.0024.330.000.000.00-1100.00%
NOW190823P002825002019-08-16 10:18AM EDT282.5027.600.000.000.00-2000.00%
NOW190823P002850002019-08-14 2:06PM EDT285.0031.190.000.000.00-1000.00%
NOW190823P002875002019-07-26 2:50PM EDT287.5019.400.000.000.00-400.00%
NOW190823P002900002019-08-09 2:57PM EDT290.0025.110.000.000.00-100.00%
NOW190823P002925002019-07-31 2:56PM EDT292.5016.100.000.000.00-1400.00%
NOW190823P002950002019-08-01 1:31PM EDT295.0019.000.000.000.00-700.00%
NOW190823P002975002019-07-31 3:01PM EDT297.5018.300.000.000.00-700.00%
NOW190823P003000002019-07-31 3:16PM EDT300.0022.000.000.000.00-500.00%
NOW190823P003025002019-07-30 12:22PM EDT302.5020.900.000.000.00--00.00%
NOW190823P003150002019-07-22 12:10AM EDT315.0024.000.000.000.00--00.00%
NOW190823P003200002019-07-30 2:53PM EDT320.0036.500.000.000.00-300.00%
NOW190823P003225002019-07-29 12:12AM EDT322.5037.400.000.000.00--00.00%