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.
CallsforJune 18, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW210618C00280000 | 2021-06-16 10:03AM EDT | 280.00 | 237.60 | 245.00 | 249.10 | 0.00 | - | 1 | 1 | 475.54% |
| NOW210618C00350000 | 2021-06-11 9:30AM EDT | 350.00 | 141.15 | 175.00 | 179.30 | 0.00 | - | 1 | 0 | 333.20% |
| NOW210618C00360000 | 2021-06-17 11:16AM EDT | 360.00 | 166.59 | 165.10 | 169.00 | +20.99 | +14.42% | 7 | 8 | 304.44% |
| NOW210618C00370000 | 2021-05-28 10:16AM EDT | 370.00 | 107.87 | 155.00 | 159.50 | 0.00 | - | 2 | 1 | 179.69% |
| NOW210618C00380000 | 2021-05-21 11:13AM EDT | 380.00 | 94.82 | 144.70 | 149.50 | 0.00 | - | 2 | 4 | 281.74% |
| NOW210618C00390000 | 2021-06-16 9:36AM EDT | 390.00 | 123.00 | 135.10 | 139.40 | 0.00 | - | 4 | 4 | 155.08% |
| NOW210618C00400000 | 2021-06-16 10:22AM EDT | 400.00 | 118.00 | 125.00 | 129.10 | 0.00 | - | 4 | 28 | 235.30% |
| NOW210618C00410000 | 2021-06-15 10:33AM EDT | 410.00 | 106.60 | 115.10 | 119.40 | +8.95 | +9.17% | 1 | 3 | 131.64% |
| NOW210618C00420000 | 2021-06-15 1:16PM EDT | 420.00 | 108.50 | 105.60 | 108.90 | +23.00 | +26.90% | 2 | 5 | 119.92% |
| NOW210618C00430000 | 2021-06-11 1:19PM EDT | 430.00 | 63.14 | 95.50 | 99.50 | 0.00 | - | 5 | 7 | 132.42% |
| NOW210618C00435000 | 2021-06-07 12:58PM EDT | 435.00 | 26.00 | 90.00 | 94.00 | 0.00 | - | - | 1 | 173.63% |
| NOW210618C00440000 | 2021-06-16 9:48AM EDT | 440.00 | 87.99 | 85.40 | 88.20 | +9.49 | +12.09% | 5 | 15 | 146.09% |
| NOW210618C00445000 | 2021-06-10 1:47PM EDT | 445.00 | 41.37 | 80.30 | 84.10 | 0.00 | - | 3 | 2 | 80.47% |
| NOW210618C00450000 | 2021-06-17 12:53PM EDT | 450.00 | 73.70 | 75.30 | 79.70 | +20.20 | +37.76% | 9 | 90 | 106.54% |
| NOW210618C00452500 | 2021-06-10 1:47PM EDT | 452.50 | 34.23 | 73.30 | 77.40 | 0.00 | - | 3 | 4 | 117.29% |
| NOW210618C00455000 | 2021-06-04 2:10PM EDT | 455.00 | 13.30 | 70.60 | 74.50 | 0.00 | - | 2 | 7 | 102.54% |
| NOW210618C00457500 | 2021-06-16 11:50AM EDT | 457.50 | 56.10 | 67.70 | 71.90 | 0.00 | - | 25 | 33 | 84.18% |
| NOW210618C00460000 | 2021-06-16 12:35PM EDT | 460.00 | 68.09 | 66.60 | 68.20 | +15.59 | +29.70% | 5 | 622 | 88.48% |
| NOW210618C00462500 | 2021-06-15 9:51AM EDT | 462.50 | 49.00 | 64.10 | 65.70 | 0.00 | - | 4 | 134 | 85.45% |
| NOW210618C00465000 | 2021-06-15 2:05PM EDT | 465.00 | 40.91 | 60.20 | 63.80 | 0.00 | - | 4 | 64 | 121.00% |
| NOW210618C00467500 | 2021-06-15 11:42AM EDT | 467.50 | 39.74 | 57.90 | 62.00 | 0.00 | - | 2 | 49 | 81.93% |
| NOW210618C00470000 | 2021-06-17 12:19PM EDT | 470.00 | 55.49 | 56.40 | 58.20 | +21.19 | +61.78% | 5 | 648 | 69.92% |
| NOW210618C00472500 | 2021-06-11 11:29AM EDT | 472.50 | 25.49 | 53.50 | 56.30 | 0.00 | - | 2 | 29 | 73.34% |
| NOW210618C00475000 | 2021-06-16 3:29PM EDT | 475.00 | 52.70 | 51.70 | 52.60 | +14.26 | +37.10% | 1 | 156 | 78.42% |
| NOW210618C00477500 | 2021-06-15 9:30AM EDT | 477.50 | 33.28 | 47.80 | 51.90 | 0.00 | - | 1 | 31 | 64.65% |
| NOW210618C00480000 | 2021-06-17 12:53PM EDT | 480.00 | 44.00 | 46.10 | 48.40 | +10.78 | +32.45% | 5 | 356 | 54.49% |
| NOW210618C00482500 | 2021-06-16 2:02PM EDT | 482.50 | 33.96 | 43.70 | 45.60 | +8.13 | +31.48% | 1 | 106 | 80.71% |
| NOW210618C00485000 | 2021-06-17 11:21AM EDT | 485.00 | 42.12 | 41.70 | 42.80 | +15.63 | +59.00% | 3 | 263 | 70.61% |
| NOW210618C00487500 | 2021-06-17 9:38AM EDT | 487.50 | 32.00 | 39.20 | 41.00 | +14.40 | +81.82% | 9 | 126 | 62.01% |
| NOW210618C00490000 | 2021-06-17 9:46AM EDT | 490.00 | 31.34 | 36.60 | 37.40 | +9.70 | +44.82% | 33 | 480 | 52.15% |
| NOW210618C00492500 | 2021-06-16 9:38AM EDT | 492.50 | 22.60 | 34.30 | 36.90 | 0.00 | - | 1 | 78 | 65.87% |
| NOW210618C00495000 | 2021-06-16 2:00PM EDT | 495.00 | 33.00 | 31.80 | 33.40 | +18.75 | +131.58% | 1 | 157 | 52.00% |
| NOW210618C00497500 | 2021-06-17 12:24PM EDT | 497.50 | 27.31 | 29.30 | 31.60 | +10.11 | +58.78% | 13 | 184 | 55.79% |
| NOW210618C00500000 | 2021-06-17 12:04PM EDT | 500.00 | 26.80 | 26.50 | 28.60 | +13.60 | +103.03% | 57 | 2,243 | 61.57% |
| NOW210618C00502500 | 2021-06-17 10:07AM EDT | 502.50 | 18.50 | 23.30 | 26.40 | +6.50 | +54.17% | 1 | 67 | 61.01% |
| NOW210618C00505000 | 2021-06-17 12:19PM EDT | 505.00 | 20.70 | 21.80 | 23.00 | +10.50 | +102.94% | 15 | 175 | 45.31% |
| NOW210618C00510000 | 2021-06-17 12:43PM EDT | 510.00 | 16.80 | 16.70 | 18.50 | +11.05 | +192.17% | 315 | 696 | 43.53% |
| NOW210618C00515000 | 2021-06-17 1:09PM EDT | 515.00 | 13.70 | 12.10 | 13.80 | +10.00 | +270.27% | 1,398 | 1,307 | 37.56% |
| NOW210618C00520000 | 2021-06-17 1:09PM EDT | 520.00 | 9.40 | 8.20 | 9.40 | +7.20 | +327.27% | 1,825 | 1,014 | 32.42% |
| NOW210618C00530000 | 2021-06-17 1:12PM EDT | 530.00 | 2.90 | 2.50 | 2.95 | +1.95 | +205.26% | 3,119 | 2,074 | 26.98% |
| NOW210618C00540000 | 2021-06-17 1:03PM EDT | 540.00 | 0.77 | 0.65 | 1.00 | +0.22 | +40.00% | 1,144 | 1,126 | 31.74% |
| NOW210618C00550000 | 2021-06-17 1:09PM EDT | 550.00 | 0.44 | 0.30 | 0.50 | +0.04 | +10.00% | 80 | 2,298 | 39.19% |
| NOW210618C00560000 | 2021-06-17 11:37AM EDT | 560.00 | 0.44 | 0.00 | 0.55 | +0.19 | +76.00% | 18 | 268 | 52.59% |
| NOW210618C00570000 | 2021-06-17 11:51AM EDT | 570.00 | 0.25 | 0.10 | 0.40 | -0.10 | -28.57% | 27 | 159 | 55.57% |
| NOW210618C00580000 | 2021-06-17 10:59AM EDT | 580.00 | 0.25 | 0.05 | 0.50 | +0.15 | +150.00% | 5 | 62 | 66.65% |
| NOW210618C00590000 | 2021-06-16 10:13AM EDT | 590.00 | 0.10 | 0.00 | 2.30 | 0.00 | - | 17 | 95 | 99.95% |
| NOW210618C00600000 | 2021-06-17 11:08AM EDT | 600.00 | 0.10 | 0.00 | 0.55 | -0.05 | -33.33% | 12 | 74 | 85.84% |
| NOW210618C00610000 | 2021-06-07 10:05AM EDT | 610.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 9 | 40 | 87.11% |
| NOW210618C00620000 | 2021-06-16 10:23AM EDT | 620.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 10 | 53 | 90.82% |
| NOW210618C00630000 | 2021-05-10 2:51PM EDT | 630.00 | 2.28 | 0.00 | 2.60 | 0.00 | - | 2 | 18 | 146.29% |
| NOW210618C00640000 | 2021-05-25 2:38PM EDT | 640.00 | 0.31 | 0.00 | 1.50 | 0.00 | - | 1 | 12 | 141.11% |
| NOW210618C00650000 | 2021-06-11 11:27AM EDT | 650.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 1 | 31 | 142.72% |
| NOW210618C00660000 | 2021-06-14 10:15AM EDT | 660.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 30 | 142.77% |
| NOW210618C00680000 | 2021-04-19 12:08AM EDT | 680.00 | 4.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NOW210618C00720000 | 2021-04-28 9:41AM EDT | 720.00 | 0.90 | 0.00 | 0.40 | 0.00 | - | - | 1 | 173.63% |
| NOW210618C00730000 | 2021-05-10 10:05AM EDT | 730.00 | 0.57 | 0.00 | 1.30 | 0.00 | - | 1 | 0 | 210.84% |
| NOW210618C00800000 | 2021-05-17 10:17AM EDT | 800.00 | 0.54 | 0.00 | 0.30 | 0.00 | - | - | 1 | 216.41% |
| NOW210618C00810000 | 2021-05-17 10:23AM EDT | 810.00 | 0.44 | 0.00 | 0.30 | 0.00 | - | - | 2 | 221.88% |
PutsforJune 18, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW210618P00270000 | 2021-05-24 9:30AM EDT | 270.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 1 | 452.93% |
| NOW210618P00300000 | 2021-05-21 2:23PM EDT | 300.00 | 0.29 | 0.00 | 1.00 | 0.00 | - | 10 | 16 | 346.68% |
| NOW210618P00350000 | 2021-06-16 10:25AM EDT | 350.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 1 | 10 | 213.28% |
| NOW210618P00360000 | 2021-06-02 10:17AM EDT | 360.00 | 0.20 | 0.00 | 2.05 | 0.00 | - | 1 | 7 | 274.12% |
| NOW210618P00370000 | 2021-06-10 9:30AM EDT | 370.00 | 1.78 | 0.00 | 1.45 | 0.00 | - | 1 | 9 | 242.68% |
| NOW210618P00380000 | 2021-06-10 11:40AM EDT | 380.00 | 0.12 | 0.00 | 2.15 | 0.00 | - | 2 | 21 | 242.43% |
| NOW210618P00390000 | 2021-06-14 1:20PM EDT | 390.00 | 0.01 | 0.00 | 2.15 | 0.00 | - | 5 | 152 | 225.98% |
| NOW210618P00400000 | 2021-06-16 2:41PM EDT | 400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 127 | 129.69% |
| NOW210618P00410000 | 2021-06-17 10:28AM EDT | 410.00 | 0.01 | 0.00 | 0.05 | -0.11 | -91.67% | 4 | 909 | 118.75% |
| NOW210618P00420000 | 2021-06-16 9:31AM EDT | 420.00 | 0.13 | 0.00 | 0.20 | -0.01 | -7.14% | 10 | 4,176 | 125.00% |
| NOW210618P00425000 | 2021-06-09 12:51PM EDT | 425.00 | 0.21 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 159.57% |
| NOW210618P00430000 | 2021-06-16 11:23AM EDT | 430.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 12 | 1,092 | 116.60% |
| NOW210618P00435000 | 2021-06-17 12:26PM EDT | 435.00 | 0.07 | 0.00 | 0.20 | -0.03 | -30.00% | 37 | 66 | 107.62% |
| NOW210618P00440000 | 2021-06-17 11:06AM EDT | 440.00 | 0.22 | 0.00 | 0.10 | +0.15 | +214.29% | 6 | 612 | 94.14% |
| NOW210618P00445000 | 2021-06-16 1:19PM EDT | 445.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 17 | 80 | 107.23% |
| NOW210618P00450000 | 2021-06-17 12:23PM EDT | 450.00 | 0.05 | 0.00 | 0.25 | -0.05 | -50.00% | 7 | 1,086 | 93.16% |
| NOW210618P00452500 | 2021-06-10 11:19AM EDT | 452.50 | 0.42 | 0.00 | 1.20 | 0.00 | - | 1 | 47 | 114.94% |
| NOW210618P00455000 | 2021-06-15 10:41AM EDT | 455.00 | 0.21 | 0.00 | 1.75 | 0.00 | - | 8 | 55 | 119.82% |
| NOW210618P00457500 | 2021-06-10 11:47AM EDT | 457.50 | 1.30 | 0.00 | 2.05 | 0.00 | - | 6 | 40 | 120.07% |
| NOW210618P00460000 | 2021-06-16 1:59PM EDT | 460.00 | 0.18 | 0.00 | 0.35 | -0.02 | -10.00% | 6 | 338 | 85.55% |
| NOW210618P00462500 | 2021-06-14 1:18PM EDT | 462.50 | 0.18 | 0.00 | 0.90 | 0.00 | - | 2 | 172 | 96.00% |
| NOW210618P00465000 | 2021-06-14 2:29PM EDT | 465.00 | 0.35 | 0.00 | 0.35 | 0.00 | - | 2 | 253 | 79.69% |
| NOW210618P00467500 | 2021-06-14 12:05PM EDT | 467.50 | 0.17 | 0.00 | 2.15 | 0.00 | - | 1 | 15 | 106.30% |
| NOW210618P00470000 | 2021-06-17 12:23PM EDT | 470.00 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 10 | 714 | 58.20% |
| NOW210618P00472500 | 2021-06-16 2:19PM EDT | 472.50 | 0.25 | 0.00 | 2.15 | 0.00 | - | 1 | 41 | 98.78% |
| NOW210618P00475000 | 2021-06-16 9:40AM EDT | 475.00 | 0.18 | 0.00 | 0.35 | -0.09 | -33.33% | 10 | 84 | 67.87% |
| NOW210618P00477500 | 2021-06-15 1:58PM EDT | 477.50 | 0.40 | 0.00 | 2.15 | 0.00 | - | 1 | 34 | 91.26% |
| NOW210618P00480000 | 2021-06-17 12:14PM EDT | 480.00 | 0.15 | 0.05 | 0.25 | -0.05 | -25.00% | 56 | 535 | 60.55% |
| NOW210618P00482500 | 2021-06-16 3:30PM EDT | 482.50 | 0.20 | 0.05 | 0.10 | 0.00 | - | 6 | 175 | 52.34% |
| NOW210618P00485000 | 2021-06-17 10:35AM EDT | 485.00 | 0.09 | 0.00 | 0.25 | -0.41 | -82.00% | 35 | 151 | 53.32% |
| NOW210618P00487500 | 2021-06-16 3:25PM EDT | 487.50 | 0.39 | 0.00 | 2.20 | 0.00 | - | 14 | 73 | 76.59% |
| NOW210618P00490000 | 2021-06-17 12:34PM EDT | 490.00 | 0.20 | 0.00 | 0.25 | -0.17 | -45.95% | 37 | 575 | 53.32% |
| NOW210618P00492500 | 2021-06-16 2:47PM EDT | 492.50 | 1.50 | 0.00 | 1.15 | 0.00 | - | 49 | 91 | 59.08% |
| NOW210618P00495000 | 2021-06-17 12:23PM EDT | 495.00 | 0.15 | 0.00 | 0.30 | -0.60 | -80.00% | 39 | 193 | 48.73% |
| NOW210618P00497500 | 2021-06-16 3:24PM EDT | 497.50 | 0.29 | 0.10 | 0.40 | -0.77 | -72.64% | 18 | 45 | 48.19% |
| NOW210618P00500000 | 2021-06-17 12:50PM EDT | 500.00 | 0.25 | 0.15 | 0.30 | -1.02 | -80.31% | 65 | 346 | 42.29% |
| NOW210618P00502500 | 2021-06-17 12:37PM EDT | 502.50 | 0.25 | 0.20 | 0.50 | -2.10 | -89.36% | 32 | 27 | 43.56% |
| NOW210618P00505000 | 2021-06-17 1:06PM EDT | 505.00 | 0.29 | 0.15 | 0.40 | -2.26 | -88.63% | 46 | 100 | 38.04% |
| NOW210618P00510000 | 2021-06-17 1:06PM EDT | 510.00 | 0.44 | 0.25 | 0.55 | -4.56 | -91.20% | 51 | 308 | 33.64% |
| NOW210618P00515000 | 2021-06-17 12:26PM EDT | 515.00 | 1.10 | 0.60 | 0.85 | -5.20 | -82.54% | 125 | 74 | 29.76% |
| NOW210618P00520000 | 2021-06-17 1:12PM EDT | 520.00 | 1.46 | 1.30 | 1.60 | -13.79 | -90.43% | 474 | 111 | 27.56% |
| NOW210618P00530000 | 2021-06-17 1:11PM EDT | 530.00 | 5.20 | 5.40 | 5.90 | -9.50 | -64.63% | 159 | 141 | 27.83% |
| NOW210618P00540000 | 2021-06-15 2:46PM EDT | 540.00 | 34.77 | 12.40 | 14.80 | 0.00 | - | 30 | 46 | 41.04% |
| NOW210618P00550000 | 2021-06-17 12:24PM EDT | 550.00 | 26.10 | 22.40 | 24.20 | -30.31 | -53.73% | 24 | 82 | 51.54% |
| NOW210618P00560000 | 2021-06-16 9:48AM EDT | 560.00 | 43.05 | 30.80 | 34.90 | 0.00 | - | 1 | 47 | 74.56% |
| NOW210618P00570000 | 2021-06-01 1:52PM EDT | 570.00 | 100.10 | 42.80 | 44.30 | 0.00 | - | 1 | 0 | 68.26% |
| NOW210618P00580000 | 2021-05-26 9:48AM EDT | 580.00 | 96.65 | 51.00 | 55.20 | 0.00 | - | - | 0 | 66.89% |
| NOW210618P00600000 | 2021-04-19 10:47AM EDT | 600.00 | 65.20 | 138.50 | 144.90 | 0.00 | - | - | 0 | 613.82% |
© 2021 Verizon Media. All rights reserved.
