NOW - ServiceNow, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJuly 10, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW200710C00260000 | 2020-06-22 9:42AM EDT | 260.00 | 135.30 | 155.30 | 159.30 | 0.00 | - | - | 1 | 211.77% |
| NOW200710C00295000 | 2020-06-22 3:25PM EDT | 295.00 | 105.30 | 121.00 | 125.30 | 0.00 | - | - | 0 | 174.15% |
| NOW200710C00325000 | 2020-07-02 2:31PM EDT | 325.00 | 92.08 | 91.30 | 95.40 | +16.35 | +21.59% | 1 | 1 | 136.46% |
| NOW200710C00330000 | 2020-06-15 3:18PM EDT | 330.00 | 75.99 | 85.10 | 89.60 | 0.00 | - | - | 1 | 120.24% |
| NOW200710C00335000 | 2020-06-15 3:18PM EDT | 335.00 | 63.25 | 81.30 | 84.30 | 0.00 | - | - | 1 | 118.56% |
| NOW200710C00340000 | 2020-06-16 10:59AM EDT | 340.00 | 44.00 | 75.80 | 78.10 | 0.00 | - | - | 6 | 104.14% |
| NOW200710C00347500 | 2020-06-24 3:50PM EDT | 347.50 | 57.63 | 68.20 | 70.40 | 0.00 | - | 4 | 5 | 93.88% |
| NOW200710C00350000 | 2020-06-25 2:26PM EDT | 350.00 | 49.95 | 67.90 | 70.50 | 0.00 | - | 7 | 30 | 111.23% |
| NOW200710C00352500 | 2020-06-15 11:12AM EDT | 352.50 | 38.80 | 63.50 | 65.30 | 0.00 | - | 8 | 13 | 89.06% |
| NOW200710C00355000 | 2020-06-30 3:55PM EDT | 355.00 | 51.07 | 60.70 | 63.40 | 0.00 | - | 4 | 8 | 87.52% |
| NOW200710C00357500 | 2020-07-02 1:20PM EDT | 357.50 | 61.60 | 59.10 | 61.50 | +28.87 | +88.21% | 1 | 1 | 90.89% |
| NOW200710C00362500 | 2020-07-02 1:33PM EDT | 362.50 | 57.00 | 54.30 | 57.00 | +24.30 | +74.31% | 1 | 1 | 87.44% |
| NOW200710C00365000 | 2020-06-15 3:10PM EDT | 365.00 | 35.80 | 51.10 | 54.40 | 0.00 | - | - | 1 | 81.35% |
| NOW200710C00367500 | 2020-07-02 1:20PM EDT | 367.50 | 51.80 | 49.20 | 51.60 | +14.20 | +37.77% | 1 | 5 | 79.41% |
| NOW200710C00370000 | 2020-06-30 12:55PM EDT | 370.00 | 35.00 | 46.60 | 50.00 | 0.00 | - | 2 | 3 | 79.13% |
| NOW200710C00372500 | 2020-07-02 1:33PM EDT | 372.50 | 47.20 | 45.50 | 45.60 | +12.30 | +35.24% | 2 | 5 | 74.27% |
| NOW200710C00375000 | 2020-06-30 3:57PM EDT | 375.00 | 32.16 | 43.00 | 45.10 | 0.00 | - | 4 | 10 | 77.62% |
| NOW200710C00377500 | 2020-06-16 10:59AM EDT | 377.50 | 43.40 | 38.80 | 41.40 | +19.31 | +80.16% | 5 | 8 | 65.00% |
| NOW200710C00380000 | 2020-07-01 2:54PM EDT | 380.00 | 37.42 | 37.40 | 38.80 | 0.00 | - | 5 | 16 | 65.17% |
| NOW200710C00382500 | 2020-06-24 11:45AM EDT | 382.50 | 20.20 | 34.70 | 36.10 | 0.00 | - | 1 | 13 | 60.75% |
| NOW200710C00385000 | 2020-07-01 3:42PM EDT | 385.00 | 37.40 | 33.70 | 34.30 | +2.27 | +6.46% | 1 | 120 | 64.08% |
| NOW200710C00387500 | 2020-07-01 3:42PM EDT | 387.50 | 33.20 | 30.30 | 31.80 | +0.30 | +0.91% | 1 | 29 | 58.18% |
| NOW200710C00390000 | 2020-06-30 10:07AM EDT | 390.00 | 20.41 | 27.50 | 30.10 | 0.00 | - | 11 | 116 | 56.22% |
| NOW200710C00392500 | 2020-07-01 2:42PM EDT | 392.50 | 25.20 | 25.60 | 28.00 | 0.00 | - | 9 | 30 | 55.44% |
| NOW200710C00395000 | 2020-07-02 1:39PM EDT | 395.00 | 25.10 | 22.70 | 24.40 | +10.10 | +67.33% | 3 | 47 | 52.41% |
| NOW200710C00397500 | 2020-07-01 1:54PM EDT | 397.50 | 22.38 | 21.30 | 22.70 | +1.98 | +9.71% | 2 | 35 | 52.69% |
| NOW200710C00400000 | 2020-07-02 1:32PM EDT | 400.00 | 21.00 | 19.10 | 21.30 | +1.50 | +7.69% | 8 | 47 | 53.98% |
| NOW200710C00402500 | 2020-07-02 9:48AM EDT | 402.50 | 19.59 | 18.40 | 19.40 | +0.39 | +2.03% | 10 | 32 | 50.43% |
| NOW200710C00405000 | 2020-07-02 10:44AM EDT | 405.00 | 20.60 | 16.40 | 17.50 | +3.10 | +17.71% | 9 | 97 | 51.07% |
| NOW200710C00407500 | 2020-07-02 12:47PM EDT | 407.50 | 15.77 | 14.80 | 14.20 | +0.10 | +0.64% | 2 | 30 | 43.30% |
| NOW200710C00410000 | 2020-07-02 3:42PM EDT | 410.00 | 11.04 | 11.60 | 12.70 | -2.86 | -20.58% | 15 | 63 | 42.98% |
| NOW200710C00412500 | 2020-07-02 2:11PM EDT | 412.50 | 10.60 | 10.30 | 10.80 | -0.80 | -7.02% | 1 | 44 | 40.64% |
| NOW200710C00415000 | 2020-07-02 3:56PM EDT | 415.00 | 6.83 | 8.70 | 9.50 | -4.23 | -38.25% | 33 | 100 | 40.39% |
| NOW200710C00417500 | 2020-07-02 3:42PM EDT | 417.50 | 6.56 | 8.20 | 9.00 | -3.13 | -32.30% | 33 | 15 | 43.02% |
| NOW200710C00420000 | 2020-07-02 3:49PM EDT | 420.00 | 5.55 | 7.20 | 6.90 | -2.69 | -32.65% | 81 | 175 | 38.64% |
| NOW200710C00422500 | 2020-07-02 3:36PM EDT | 422.50 | 4.22 | 6.30 | 7.00 | -2.15 | -33.75% | 38 | 21 | 43.05% |
| NOW200710C00425000 | 2020-07-02 3:57PM EDT | 425.00 | 3.40 | 4.90 | 5.10 | -3.10 | -47.69% | 49 | 71 | 38.50% |
| NOW200710C00430000 | 2020-07-02 3:44PM EDT | 430.00 | 2.77 | 3.60 | 4.30 | -2.04 | -42.41% | 33 | 110 | 41.46% |
| NOW200710C00435000 | 2020-07-02 2:17PM EDT | 435.00 | 2.10 | 2.65 | 3.10 | -1.40 | -40.00% | 7 | 49 | 41.22% |
| NOW200710C00440000 | 2020-07-02 3:38PM EDT | 440.00 | 1.15 | 1.75 | 1.70 | -1.36 | -54.18% | 30 | 181 | 37.74% |
| NOW200710C00445000 | 2020-07-02 3:48PM EDT | 445.00 | 0.75 | 1.20 | 1.60 | -0.65 | -46.43% | 5 | 75 | 41.64% |
| NOW200710C00450000 | 2020-07-02 3:55PM EDT | 450.00 | 0.50 | 0.90 | 1.10 | -1.08 | -68.35% | 2 | 42 | 41.63% |
| NOW200710C00455000 | 2020-06-25 11:10AM EDT | 455.00 | 1.15 | 0.35 | 1.20 | +0.15 | +15.00% | 1 | 10 | 46.66% |
| NOW200710C00460000 | 2020-07-02 11:28AM EDT | 460.00 | 0.60 | 0.40 | 0.65 | -0.10 | -14.29% | 2 | 8 | 44.07% |
| NOW200710C00465000 | 2020-06-24 9:50AM EDT | 465.00 | 1.15 | 0.00 | 0.90 | 0.00 | - | 4 | 10 | 50.98% |
| NOW200710C00470000 | 2020-07-02 9:37AM EDT | 470.00 | 0.75 | 0.15 | 1.10 | -0.05 | -6.25% | 1 | 7 | 50.61% |
PutsforJuly 10, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW200710P00195000 | 2020-06-15 4:03PM EDT | 195.00 | 0.22 | 0.00 | 2.15 | 0.00 | - | - | 10 | 262.01% |
| NOW200710P00200000 | 2020-06-15 3:48PM EDT | 200.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 288 | 144 | 50.00% |
| NOW200710P00235000 | 2020-06-30 12:16PM EDT | 235.00 | 0.13 | 0.00 | 2.15 | 0.00 | - | 39 | 0 | 203.32% |
| NOW200710P00270000 | 2020-06-15 4:03PM EDT | 270.00 | 1.17 | 0.00 | 2.15 | 0.00 | - | 96 | 48 | 159.18% |
| NOW200710P00295000 | 2020-06-15 3:48PM EDT | 295.00 | 1.50 | 0.00 | 2.15 | 0.00 | - | - | 6 | 130.62% |
| NOW200710P00300000 | 2020-06-29 11:38AM EDT | 300.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | 1 | 9 | 125.10% |
| NOW200710P00305000 | 2020-06-30 12:16PM EDT | 305.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| NOW200710P00310000 | 2020-06-19 12:59PM EDT | 310.00 | 0.80 | 0.00 | 2.15 | 0.00 | - | 1 | 3 | 114.36% |
| NOW200710P00315000 | 2020-06-26 10:17AM EDT | 315.00 | 0.65 | 0.00 | 2.15 | 0.00 | - | 1 | 4 | 109.06% |
| NOW200710P00320000 | 2020-06-26 10:48AM EDT | 320.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 4 | 39 | 25.00% |
| NOW200710P00325000 | 2020-07-01 11:46AM EDT | 325.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 25.00% |
| NOW200710P00330000 | 2020-06-26 10:17AM EDT | 330.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 25.00% |
| NOW200710P00335000 | 2020-06-23 2:22PM EDT | 335.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 25.00% |
| NOW200710P00337500 | 2020-06-15 3:18PM EDT | 337.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | - | 4 | 25.00% |
| NOW200710P00340000 | 2020-07-01 2:21PM EDT | 340.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| NOW200710P00342500 | 2020-06-29 11:48AM EDT | 342.50 | 0.55 | 0.00 | 2.30 | 0.00 | - | 4 | 11 | 82.01% |
| NOW200710P00345000 | 2020-06-30 11:48AM EDT | 345.00 | 0.52 | 0.00 | 0.50 | 0.00 | - | 5 | 26 | 60.25% |
| NOW200710P00347500 | 2020-06-18 9:31AM EDT | 347.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 25.00% |
| NOW200710P00350000 | 2020-07-01 3:24PM EDT | 350.00 | 0.40 | 0.00 | 0.50 | -0.05 | -11.11% | 9 | 166 | 56.15% |
| NOW200710P00352500 | 2020-06-26 3:37PM EDT | 352.50 | 2.20 | 0.10 | 0.00 | 0.00 | - | 55 | 54 | 25.00% |
| NOW200710P00355000 | 2020-06-30 2:43PM EDT | 355.00 | 0.70 | 0.00 | 1.55 | 0.00 | - | 3 | 99 | 63.77% |
| NOW200710P00357500 | 2020-06-29 10:57AM EDT | 357.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 25.00% |
| NOW200710P00360000 | 2020-06-30 10:29AM EDT | 360.00 | 0.78 | 0.00 | 2.50 | 0.00 | - | 7 | 97 | 65.65% |
| NOW200710P00362500 | 2020-07-02 9:53AM EDT | 362.50 | 1.27 | 0.00 | 2.55 | +0.08 | +6.72% | 1 | 11 | 63.43% |
| NOW200710P00365000 | 2020-07-01 3:41PM EDT | 365.00 | 0.92 | 0.05 | 0.00 | 0.00 | - | 10 | 47 | 12.50% |
| NOW200710P00367500 | 2020-07-01 10:07AM EDT | 367.50 | 0.85 | 0.20 | 1.90 | 0.00 | - | 1 | 25 | 55.66% |
| NOW200710P00370000 | 2020-07-02 3:58PM EDT | 370.00 | 0.50 | 0.00 | 0.75 | -0.64 | -56.14% | 2 | 41 | 49.27% |
| NOW200710P00372500 | 2020-07-02 2:34PM EDT | 372.50 | 0.58 | 0.05 | 0.75 | -0.62 | -51.67% | 2 | 29 | 46.92% |
| NOW200710P00375000 | 2020-07-01 12:54PM EDT | 375.00 | 0.84 | 0.50 | 0.85 | -0.71 | -45.81% | 1 | 28 | 45.87% |
| NOW200710P00377500 | 2020-07-01 12:52PM EDT | 377.50 | 1.72 | 0.60 | 0.80 | 0.00 | - | 20 | 28 | 42.85% |
| NOW200710P00380000 | 2020-07-02 3:51PM EDT | 380.00 | 0.90 | 0.75 | 0.90 | -0.94 | -51.09% | 22 | 114 | 41.65% |
| NOW200710P00382500 | 2020-06-29 2:05PM EDT | 382.50 | 7.21 | 0.75 | 1.10 | 0.00 | - | 6 | 17 | 41.28% |
| NOW200710P00385000 | 2020-07-02 3:51PM EDT | 385.00 | 1.20 | 0.95 | 1.25 | -1.19 | -49.79% | 19 | 91 | 40.14% |
| NOW200710P00387500 | 2020-07-01 1:23PM EDT | 387.50 | 1.50 | 1.15 | 1.35 | -2.14 | -58.79% | 2 | 156 | 38.39% |
| NOW200710P00390000 | 2020-07-02 3:47PM EDT | 390.00 | 1.68 | 1.05 | 1.85 | -1.02 | -37.78% | 18 | 80 | 39.51% |
| NOW200710P00392500 | 2020-07-02 3:22PM EDT | 392.50 | 2.00 | 0.95 | 1.85 | -2.50 | -55.56% | 3 | 24 | 36.66% |
| NOW200710P00395000 | 2020-07-02 2:53PM EDT | 395.00 | 1.81 | 1.65 | 1.95 | -2.18 | -54.64% | 24 | 116 | 34.41% |
| NOW200710P00397500 | 2020-07-02 1:37PM EDT | 397.50 | 2.25 | 1.15 | 2.85 | -2.55 | -53.12% | 5 | 20 | 36.69% |
| NOW200710P00400000 | 2020-07-02 3:49PM EDT | 400.00 | 3.23 | 2.35 | 2.90 | -1.60 | -33.13% | 42 | 163 | 33.69% |
| NOW200710P00402500 | 2020-07-02 3:26PM EDT | 402.50 | 4.10 | 2.75 | 3.30 | -2.40 | -36.92% | 3 | 18 | 32.32% |
| NOW200710P00405000 | 2020-07-02 3:53PM EDT | 405.00 | 4.70 | 3.20 | 4.00 | -0.62 | -11.65% | 12 | 41 | 32.04% |
| NOW200710P00407500 | 2020-07-02 3:07PM EDT | 407.50 | 4.40 | 4.10 | 4.40 | -4.19 | -48.78% | 7 | 16 | 29.96% |
| NOW200710P00410000 | 2020-07-02 3:59PM EDT | 410.00 | 6.36 | 4.70 | 5.30 | -0.84 | -11.67% | 6 | 78 | 29.63% |
| NOW200710P00412500 | 2020-07-02 3:56PM EDT | 412.50 | 8.05 | 5.80 | 6.10 | -2.64 | -24.70% | 4 | 11 | 28.36% |
| NOW200710P00415000 | 2020-07-02 3:56PM EDT | 415.00 | 9.30 | 6.80 | 7.70 | +0.60 | +6.90% | 10 | 9 | 29.81% |
| NOW200710P00420000 | 2020-07-02 3:09PM EDT | 420.00 | 9.81 | 8.80 | 9.80 | -4.59 | -31.87% | 30 | 5 | 26.39% |
| NOW200710P00450000 | 2020-06-15 3:18PM EDT | 450.00 | 70.40 | 32.90 | 35.10 | 0.00 | - | 1 | 1 | 0.00% |
| NOW200710P00455000 | 2020-06-16 2:22PM EDT | 455.00 | 59.60 | 35.00 | 38.50 | 0.00 | - | - | 1 | 0.00% |
© 2020 Verizon Media. All rights reserved.