U.S. markets close in 2 hours 28 minutes

ServiceNow, Inc. (NOW)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
527.18+17.10 (+3.35%)
As of 1:32PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NOW210618C002800002021-06-16 10:03AM EDT280.00237.60245.00249.100.00-11475.54%
NOW210618C003500002021-06-11 9:30AM EDT350.00141.15175.00179.300.00-10333.20%
NOW210618C003600002021-06-17 11:16AM EDT360.00166.59165.10169.00+20.99+14.42%78304.44%
NOW210618C003700002021-05-28 10:16AM EDT370.00107.87155.00159.500.00-21179.69%
NOW210618C003800002021-05-21 11:13AM EDT380.0094.82144.70149.500.00-24281.74%
NOW210618C003900002021-06-16 9:36AM EDT390.00123.00135.10139.400.00-44155.08%
NOW210618C004000002021-06-16 10:22AM EDT400.00118.00125.00129.100.00-428235.30%
NOW210618C004100002021-06-15 10:33AM EDT410.00106.60115.10119.40+8.95+9.17%13131.64%
NOW210618C004200002021-06-15 1:16PM EDT420.00108.50105.60108.90+23.00+26.90%25119.92%
NOW210618C004300002021-06-11 1:19PM EDT430.0063.1495.5099.500.00-57132.42%
NOW210618C004350002021-06-07 12:58PM EDT435.0026.0090.0094.000.00--1173.63%
NOW210618C004400002021-06-16 9:48AM EDT440.0087.9985.4088.20+9.49+12.09%515146.09%
NOW210618C004450002021-06-10 1:47PM EDT445.0041.3780.3084.100.00-3280.47%
NOW210618C004500002021-06-17 12:53PM EDT450.0073.7075.3079.70+20.20+37.76%990106.54%
NOW210618C004525002021-06-10 1:47PM EDT452.5034.2373.3077.400.00-34117.29%
NOW210618C004550002021-06-04 2:10PM EDT455.0013.3070.6074.500.00-27102.54%
NOW210618C004575002021-06-16 11:50AM EDT457.5056.1067.7071.900.00-253384.18%
NOW210618C004600002021-06-16 12:35PM EDT460.0068.0966.6068.20+15.59+29.70%562288.48%
NOW210618C004625002021-06-15 9:51AM EDT462.5049.0064.1065.700.00-413485.45%
NOW210618C004650002021-06-15 2:05PM EDT465.0040.9160.2063.800.00-464121.00%
NOW210618C004675002021-06-15 11:42AM EDT467.5039.7457.9062.000.00-24981.93%
NOW210618C004700002021-06-17 12:19PM EDT470.0055.4956.4058.20+21.19+61.78%564869.92%
NOW210618C004725002021-06-11 11:29AM EDT472.5025.4953.5056.300.00-22973.34%
NOW210618C004750002021-06-16 3:29PM EDT475.0052.7051.7052.60+14.26+37.10%115678.42%
NOW210618C004775002021-06-15 9:30AM EDT477.5033.2847.8051.900.00-13164.65%
NOW210618C004800002021-06-17 12:53PM EDT480.0044.0046.1048.40+10.78+32.45%535654.49%
NOW210618C004825002021-06-16 2:02PM EDT482.5033.9643.7045.60+8.13+31.48%110680.71%
NOW210618C004850002021-06-17 11:21AM EDT485.0042.1241.7042.80+15.63+59.00%326370.61%
NOW210618C004875002021-06-17 9:38AM EDT487.5032.0039.2041.00+14.40+81.82%912662.01%
NOW210618C004900002021-06-17 9:46AM EDT490.0031.3436.6037.40+9.70+44.82%3348052.15%
NOW210618C004925002021-06-16 9:38AM EDT492.5022.6034.3036.900.00-17865.87%
NOW210618C004950002021-06-16 2:00PM EDT495.0033.0031.8033.40+18.75+131.58%115752.00%
NOW210618C004975002021-06-17 12:24PM EDT497.5027.3129.3031.60+10.11+58.78%1318455.79%
NOW210618C005000002021-06-17 12:04PM EDT500.0026.8026.5028.60+13.60+103.03%572,24361.57%
NOW210618C005025002021-06-17 10:07AM EDT502.5018.5023.3026.40+6.50+54.17%16761.01%
NOW210618C005050002021-06-17 12:19PM EDT505.0020.7021.8023.00+10.50+102.94%1517545.31%
NOW210618C005100002021-06-17 12:43PM EDT510.0016.8016.7018.50+11.05+192.17%31569643.53%
NOW210618C005150002021-06-17 1:09PM EDT515.0013.7012.1013.80+10.00+270.27%1,3981,30737.56%
NOW210618C005200002021-06-17 1:09PM EDT520.009.408.209.40+7.20+327.27%1,8251,01432.42%
NOW210618C005300002021-06-17 1:12PM EDT530.002.902.502.95+1.95+205.26%3,1192,07426.98%
NOW210618C005400002021-06-17 1:03PM EDT540.000.770.651.00+0.22+40.00%1,1441,12631.74%
NOW210618C005500002021-06-17 1:09PM EDT550.000.440.300.50+0.04+10.00%802,29839.19%
NOW210618C005600002021-06-17 11:37AM EDT560.000.440.000.55+0.19+76.00%1826852.59%
NOW210618C005700002021-06-17 11:51AM EDT570.000.250.100.40-0.10-28.57%2715955.57%
NOW210618C005800002021-06-17 10:59AM EDT580.000.250.050.50+0.15+150.00%56266.65%
NOW210618C005900002021-06-16 10:13AM EDT590.000.100.002.300.00-179599.95%
NOW210618C006000002021-06-17 11:08AM EDT600.000.100.000.55-0.05-33.33%127485.84%
NOW210618C006100002021-06-07 10:05AM EDT610.000.050.000.300.00-94087.11%
NOW210618C006200002021-06-16 10:23AM EDT620.000.200.000.200.00-105390.82%
NOW210618C006300002021-05-10 2:51PM EDT630.002.280.002.600.00-218146.29%
NOW210618C006400002021-05-25 2:38PM EDT640.000.310.001.500.00-112141.11%
NOW210618C006500002021-06-11 11:27AM EDT650.000.050.001.100.00-131142.72%
NOW210618C006600002021-06-14 10:15AM EDT660.000.050.000.750.00-130142.77%
NOW210618C006800002021-04-19 12:08AM EDT680.004.260.000.000.00--050.00%
NOW210618C007200002021-04-28 9:41AM EDT720.000.900.000.400.00--1173.63%
NOW210618C007300002021-05-10 10:05AM EDT730.000.570.001.300.00-10210.84%
NOW210618C008000002021-05-17 10:17AM EDT800.000.540.000.300.00--1216.41%
NOW210618C008100002021-05-17 10:23AM EDT810.000.440.000.300.00--2221.88%
PutsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NOW210618P002700002021-05-24 9:30AM EDT270.000.050.002.150.00--1452.93%
NOW210618P003000002021-05-21 2:23PM EDT300.000.290.001.000.00-1016346.68%
NOW210618P003500002021-06-16 10:25AM EDT350.000.070.000.200.00-110213.28%
NOW210618P003600002021-06-02 10:17AM EDT360.000.200.002.050.00-17274.12%
NOW210618P003700002021-06-10 9:30AM EDT370.001.780.001.450.00-19242.68%
NOW210618P003800002021-06-10 11:40AM EDT380.000.120.002.150.00-221242.43%
NOW210618P003900002021-06-14 1:20PM EDT390.000.010.002.150.00-5152225.98%
NOW210618P004000002021-06-16 2:41PM EDT400.000.050.000.050.00-2127129.69%
NOW210618P004100002021-06-17 10:28AM EDT410.000.010.000.05-0.11-91.67%4909118.75%
NOW210618P004200002021-06-16 9:31AM EDT420.000.130.000.20-0.01-7.14%104,176125.00%
NOW210618P004250002021-06-09 12:51PM EDT425.000.210.001.500.00-12159.57%
NOW210618P004300002021-06-16 11:23AM EDT430.000.080.000.250.00-121,092116.60%
NOW210618P004350002021-06-17 12:26PM EDT435.000.070.000.20-0.03-30.00%3766107.62%
NOW210618P004400002021-06-17 11:06AM EDT440.000.220.000.10+0.15+214.29%661294.14%
NOW210618P004450002021-06-16 1:19PM EDT445.000.050.000.450.00-1780107.23%
NOW210618P004500002021-06-17 12:23PM EDT450.000.050.000.25-0.05-50.00%71,08693.16%
NOW210618P004525002021-06-10 11:19AM EDT452.500.420.001.200.00-147114.94%
NOW210618P004550002021-06-15 10:41AM EDT455.000.210.001.750.00-855119.82%
NOW210618P004575002021-06-10 11:47AM EDT457.501.300.002.050.00-640120.07%
NOW210618P004600002021-06-16 1:59PM EDT460.000.180.000.35-0.02-10.00%633885.55%
NOW210618P004625002021-06-14 1:18PM EDT462.500.180.000.900.00-217296.00%
NOW210618P004650002021-06-14 2:29PM EDT465.000.350.000.350.00-225379.69%
NOW210618P004675002021-06-14 12:05PM EDT467.500.170.002.150.00-115106.30%
NOW210618P004700002021-06-17 12:23PM EDT470.000.050.000.05-0.01-16.67%1071458.20%
NOW210618P004725002021-06-16 2:19PM EDT472.500.250.002.150.00-14198.78%
NOW210618P004750002021-06-16 9:40AM EDT475.000.180.000.35-0.09-33.33%108467.87%
NOW210618P004775002021-06-15 1:58PM EDT477.500.400.002.150.00-13491.26%
NOW210618P004800002021-06-17 12:14PM EDT480.000.150.050.25-0.05-25.00%5653560.55%
NOW210618P004825002021-06-16 3:30PM EDT482.500.200.050.100.00-617552.34%
NOW210618P004850002021-06-17 10:35AM EDT485.000.090.000.25-0.41-82.00%3515153.32%
NOW210618P004875002021-06-16 3:25PM EDT487.500.390.002.200.00-147376.59%
NOW210618P004900002021-06-17 12:34PM EDT490.000.200.000.25-0.17-45.95%3757553.32%
NOW210618P004925002021-06-16 2:47PM EDT492.501.500.001.150.00-499159.08%
NOW210618P004950002021-06-17 12:23PM EDT495.000.150.000.30-0.60-80.00%3919348.73%
NOW210618P004975002021-06-16 3:24PM EDT497.500.290.100.40-0.77-72.64%184548.19%
NOW210618P005000002021-06-17 12:50PM EDT500.000.250.150.30-1.02-80.31%6534642.29%
NOW210618P005025002021-06-17 12:37PM EDT502.500.250.200.50-2.10-89.36%322743.56%
NOW210618P005050002021-06-17 1:06PM EDT505.000.290.150.40-2.26-88.63%4610038.04%
NOW210618P005100002021-06-17 1:06PM EDT510.000.440.250.55-4.56-91.20%5130833.64%
NOW210618P005150002021-06-17 12:26PM EDT515.001.100.600.85-5.20-82.54%1257429.76%
NOW210618P005200002021-06-17 1:12PM EDT520.001.461.301.60-13.79-90.43%47411127.56%
NOW210618P005300002021-06-17 1:11PM EDT530.005.205.405.90-9.50-64.63%15914127.83%
NOW210618P005400002021-06-15 2:46PM EDT540.0034.7712.4014.800.00-304641.04%
NOW210618P005500002021-06-17 12:24PM EDT550.0026.1022.4024.20-30.31-53.73%248251.54%
NOW210618P005600002021-06-16 9:48AM EDT560.0043.0530.8034.900.00-14774.56%
NOW210618P005700002021-06-01 1:52PM EDT570.00100.1042.8044.300.00-1068.26%
NOW210618P005800002021-05-26 9:48AM EDT580.0096.6551.0055.200.00--066.89%
NOW210618P006000002021-04-19 10:47AM EDT600.0065.20138.50144.900.00--0613.82%