NOW - ServiceNow, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 10, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NOW200710C002600002020-06-22 9:42AM EDT260.00135.30155.30159.300.00--1211.77%
NOW200710C002950002020-06-22 3:25PM EDT295.00105.30121.00125.300.00--0174.15%
NOW200710C003250002020-07-02 2:31PM EDT325.0092.0891.3095.40+16.35+21.59%11136.46%
NOW200710C003300002020-06-15 3:18PM EDT330.0075.9985.1089.600.00--1120.24%
NOW200710C003350002020-06-15 3:18PM EDT335.0063.2581.3084.300.00--1118.56%
NOW200710C003400002020-06-16 10:59AM EDT340.0044.0075.8078.100.00--6104.14%
NOW200710C003475002020-06-24 3:50PM EDT347.5057.6368.2070.400.00-4593.88%
NOW200710C003500002020-06-25 2:26PM EDT350.0049.9567.9070.500.00-730111.23%
NOW200710C003525002020-06-15 11:12AM EDT352.5038.8063.5065.300.00-81389.06%
NOW200710C003550002020-06-30 3:55PM EDT355.0051.0760.7063.400.00-4887.52%
NOW200710C003575002020-07-02 1:20PM EDT357.5061.6059.1061.50+28.87+88.21%1190.89%
NOW200710C003625002020-07-02 1:33PM EDT362.5057.0054.3057.00+24.30+74.31%1187.44%
NOW200710C003650002020-06-15 3:10PM EDT365.0035.8051.1054.400.00--181.35%
NOW200710C003675002020-07-02 1:20PM EDT367.5051.8049.2051.60+14.20+37.77%1579.41%
NOW200710C003700002020-06-30 12:55PM EDT370.0035.0046.6050.000.00-2379.13%
NOW200710C003725002020-07-02 1:33PM EDT372.5047.2045.5045.60+12.30+35.24%2574.27%
NOW200710C003750002020-06-30 3:57PM EDT375.0032.1643.0045.100.00-41077.62%
NOW200710C003775002020-06-16 10:59AM EDT377.5043.4038.8041.40+19.31+80.16%5865.00%
NOW200710C003800002020-07-01 2:54PM EDT380.0037.4237.4038.800.00-51665.17%
NOW200710C003825002020-06-24 11:45AM EDT382.5020.2034.7036.100.00-11360.75%
NOW200710C003850002020-07-01 3:42PM EDT385.0037.4033.7034.30+2.27+6.46%112064.08%
NOW200710C003875002020-07-01 3:42PM EDT387.5033.2030.3031.80+0.30+0.91%12958.18%
NOW200710C003900002020-06-30 10:07AM EDT390.0020.4127.5030.100.00-1111656.22%
NOW200710C003925002020-07-01 2:42PM EDT392.5025.2025.6028.000.00-93055.44%
NOW200710C003950002020-07-02 1:39PM EDT395.0025.1022.7024.40+10.10+67.33%34752.41%
NOW200710C003975002020-07-01 1:54PM EDT397.5022.3821.3022.70+1.98+9.71%23552.69%
NOW200710C004000002020-07-02 1:32PM EDT400.0021.0019.1021.30+1.50+7.69%84753.98%
NOW200710C004025002020-07-02 9:48AM EDT402.5019.5918.4019.40+0.39+2.03%103250.43%
NOW200710C004050002020-07-02 10:44AM EDT405.0020.6016.4017.50+3.10+17.71%99751.07%
NOW200710C004075002020-07-02 12:47PM EDT407.5015.7714.8014.20+0.10+0.64%23043.30%
NOW200710C004100002020-07-02 3:42PM EDT410.0011.0411.6012.70-2.86-20.58%156342.98%
NOW200710C004125002020-07-02 2:11PM EDT412.5010.6010.3010.80-0.80-7.02%14440.64%
NOW200710C004150002020-07-02 3:56PM EDT415.006.838.709.50-4.23-38.25%3310040.39%
NOW200710C004175002020-07-02 3:42PM EDT417.506.568.209.00-3.13-32.30%331543.02%
NOW200710C004200002020-07-02 3:49PM EDT420.005.557.206.90-2.69-32.65%8117538.64%
NOW200710C004225002020-07-02 3:36PM EDT422.504.226.307.00-2.15-33.75%382143.05%
NOW200710C004250002020-07-02 3:57PM EDT425.003.404.905.10-3.10-47.69%497138.50%
NOW200710C004300002020-07-02 3:44PM EDT430.002.773.604.30-2.04-42.41%3311041.46%
NOW200710C004350002020-07-02 2:17PM EDT435.002.102.653.10-1.40-40.00%74941.22%
NOW200710C004400002020-07-02 3:38PM EDT440.001.151.751.70-1.36-54.18%3018137.74%
NOW200710C004450002020-07-02 3:48PM EDT445.000.751.201.60-0.65-46.43%57541.64%
NOW200710C004500002020-07-02 3:55PM EDT450.000.500.901.10-1.08-68.35%24241.63%
NOW200710C004550002020-06-25 11:10AM EDT455.001.150.351.20+0.15+15.00%11046.66%
NOW200710C004600002020-07-02 11:28AM EDT460.000.600.400.65-0.10-14.29%2844.07%
NOW200710C004650002020-06-24 9:50AM EDT465.001.150.000.900.00-41050.98%
NOW200710C004700002020-07-02 9:37AM EDT470.000.750.151.10-0.05-6.25%1750.61%
PutsforJuly 10, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NOW200710P001950002020-06-15 4:03PM EDT195.000.220.002.150.00--10262.01%
NOW200710P002000002020-06-15 3:48PM EDT200.000.170.000.000.00-28814450.00%
NOW200710P002350002020-06-30 12:16PM EDT235.000.130.002.150.00-390203.32%
NOW200710P002700002020-06-15 4:03PM EDT270.001.170.002.150.00-9648159.18%
NOW200710P002950002020-06-15 3:48PM EDT295.001.500.002.150.00--6130.62%
NOW200710P003000002020-06-29 11:38AM EDT300.000.300.002.150.00-19125.10%
NOW200710P003050002020-06-30 12:16PM EDT305.000.450.000.000.00-13050.00%
NOW200710P003100002020-06-19 12:59PM EDT310.000.800.002.150.00-13114.36%
NOW200710P003150002020-06-26 10:17AM EDT315.000.650.002.150.00-14109.06%
NOW200710P003200002020-06-26 10:48AM EDT320.000.800.000.000.00-43925.00%
NOW200710P003250002020-07-01 11:46AM EDT325.000.150.000.000.00-11725.00%
NOW200710P003300002020-06-26 10:17AM EDT330.000.600.000.000.00-101725.00%
NOW200710P003350002020-06-23 2:22PM EDT335.001.050.000.000.00-3525.00%
NOW200710P003375002020-06-15 3:18PM EDT337.506.000.000.000.00--425.00%
NOW200710P003400002020-07-01 2:21PM EDT340.000.050.000.000.00-1825.00%
NOW200710P003425002020-06-29 11:48AM EDT342.500.550.002.300.00-41182.01%
NOW200710P003450002020-06-30 11:48AM EDT345.000.520.000.500.00-52660.25%
NOW200710P003475002020-06-18 9:31AM EDT347.503.300.000.000.00-11025.00%
NOW200710P003500002020-07-01 3:24PM EDT350.000.400.000.50-0.05-11.11%916656.15%
NOW200710P003525002020-06-26 3:37PM EDT352.502.200.100.000.00-555425.00%
NOW200710P003550002020-06-30 2:43PM EDT355.000.700.001.550.00-39963.77%
NOW200710P003575002020-06-29 10:57AM EDT357.502.600.000.000.00-21625.00%
NOW200710P003600002020-06-30 10:29AM EDT360.000.780.002.500.00-79765.65%
NOW200710P003625002020-07-02 9:53AM EDT362.501.270.002.55+0.08+6.72%11163.43%
NOW200710P003650002020-07-01 3:41PM EDT365.000.920.050.000.00-104712.50%
NOW200710P003675002020-07-01 10:07AM EDT367.500.850.201.900.00-12555.66%
NOW200710P003700002020-07-02 3:58PM EDT370.000.500.000.75-0.64-56.14%24149.27%
NOW200710P003725002020-07-02 2:34PM EDT372.500.580.050.75-0.62-51.67%22946.92%
NOW200710P003750002020-07-01 12:54PM EDT375.000.840.500.85-0.71-45.81%12845.87%
NOW200710P003775002020-07-01 12:52PM EDT377.501.720.600.800.00-202842.85%
NOW200710P003800002020-07-02 3:51PM EDT380.000.900.750.90-0.94-51.09%2211441.65%
NOW200710P003825002020-06-29 2:05PM EDT382.507.210.751.100.00-61741.28%
NOW200710P003850002020-07-02 3:51PM EDT385.001.200.951.25-1.19-49.79%199140.14%
NOW200710P003875002020-07-01 1:23PM EDT387.501.501.151.35-2.14-58.79%215638.39%
NOW200710P003900002020-07-02 3:47PM EDT390.001.681.051.85-1.02-37.78%188039.51%
NOW200710P003925002020-07-02 3:22PM EDT392.502.000.951.85-2.50-55.56%32436.66%
NOW200710P003950002020-07-02 2:53PM EDT395.001.811.651.95-2.18-54.64%2411634.41%
NOW200710P003975002020-07-02 1:37PM EDT397.502.251.152.85-2.55-53.12%52036.69%
NOW200710P004000002020-07-02 3:49PM EDT400.003.232.352.90-1.60-33.13%4216333.69%
NOW200710P004025002020-07-02 3:26PM EDT402.504.102.753.30-2.40-36.92%31832.32%
NOW200710P004050002020-07-02 3:53PM EDT405.004.703.204.00-0.62-11.65%124132.04%
NOW200710P004075002020-07-02 3:07PM EDT407.504.404.104.40-4.19-48.78%71629.96%
NOW200710P004100002020-07-02 3:59PM EDT410.006.364.705.30-0.84-11.67%67829.63%
NOW200710P004125002020-07-02 3:56PM EDT412.508.055.806.10-2.64-24.70%41128.36%
NOW200710P004150002020-07-02 3:56PM EDT415.009.306.807.70+0.60+6.90%10929.81%
NOW200710P004200002020-07-02 3:09PM EDT420.009.818.809.80-4.59-31.87%30526.39%
NOW200710P004500002020-06-15 3:18PM EDT450.0070.4032.9035.100.00-110.00%
NOW200710P004550002020-06-16 2:22PM EDT455.0059.6035.0038.500.00--10.00%