Advertisement
U.S. markets open in 8 hours 43 minutes
Advertisement

ServiceNow, Inc. (NOW)

NYSE - NYSE Delayed Price. Currency in USD
687.62-3.17 (-0.46%)
At close: 04:00PM EST
686.00 -1.62 (-0.24%)
After hours: 07:56PM EST
Advertisement
In The Money
Show:ListStraddle
CallsforDecember 8, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NOW231208C003000002023-10-27 9:40AM EST300.00257.90371.30376.600.00-100.00%
NOW231208C003100002023-10-27 12:44PM EST310.00250.80360.80367.600.00-110.00%
NOW231208C003200002023-10-27 2:57PM EST320.00235.60350.80357.500.00-200.00%
NOW231208C003400002023-10-27 2:45PM EST340.00212.90331.00340.000.00-110.00%
NOW231208C003800002023-11-06 3:58PM EST380.00230.900.000.000.00--00.00%
NOW231208C005050002023-10-26 8:32AM EST505.0078.00167.00172.300.00--00.00%
NOW231208C005350002023-11-03 2:47PM EST535.0078.70155.00157.700.00-21168.60%
NOW231208C005500002023-11-29 12:50PM EST550.00131.800.000.000.00-100.00%
NOW231208C005550002023-11-30 10:16AM EST555.00129.700.000.000.00-200.00%
NOW231208C005600002023-11-30 10:13AM EST560.00124.600.000.000.00--00.00%
NOW231208C005650002023-12-01 10:38AM EST565.00121.050.000.000.00-100.00%
NOW231208C005700002023-11-30 3:54PM EST570.00117.200.000.000.00-100.00%
NOW231208C005750002023-11-30 11:49AM EST575.00108.000.000.000.00-1100.00%
NOW231208C005800002023-11-30 10:46AM EST580.00100.000.000.000.00-200.00%
NOW231208C005850002023-11-24 9:45AM EST585.0089.200.000.000.00-200.00%
NOW231208C005900002023-11-30 11:49AM EST590.0092.860.000.000.00-100.00%
NOW231208C005950002023-12-01 12:18PM EST595.0093.910.000.000.00-100.00%
NOW231208C006000002023-11-10 12:35PM EST600.0040.000.000.000.00-100.00%
NOW231208C006050002023-12-01 11:49AM EST605.0084.300.000.000.00-800.00%
NOW231208C006100002023-12-01 11:31AM EST610.0075.900.000.000.00-200.00%
NOW231208C006150002023-12-04 12:45PM EST615.0075.370.000.000.00-100.00%
NOW231208C006200002023-12-04 2:30PM EST620.0068.670.000.000.00-100.00%
NOW231208C006250002023-12-01 9:36AM EST625.0060.020.000.000.00-100.00%
NOW231208C006300002023-12-04 2:30PM EST630.0058.630.000.000.00-500.00%
NOW231208C006350002023-12-01 11:40AM EST635.0052.800.000.000.00-200.00%
NOW231208C006400002023-11-30 10:18AM EST640.0045.700.000.000.00-100.00%
NOW231208C006450002023-11-29 11:46AM EST645.0038.500.000.000.00-100.00%
NOW231208C006500002023-12-04 11:02AM EST650.0032.850.000.000.00-100.00%
NOW231208C006550002023-11-30 10:27AM EST655.0030.800.000.000.00-100.00%
NOW231208C006575002023-12-04 10:36AM EST657.5028.060.000.000.00-1400.00%
NOW231208C006600002023-12-04 2:36PM EST660.0030.350.000.000.00-500.00%
NOW231208C006625002023-11-28 1:08PM EST662.5012.400.000.000.00--00.00%
NOW231208C006650002023-12-04 11:57AM EST665.0023.950.000.000.00-200.00%
NOW231208C006675002023-11-30 10:14AM EST667.5021.000.000.000.00-3600.00%
NOW231208C006700002023-12-01 11:21AM EST670.0019.150.000.000.00-200.00%
NOW231208C006725002023-11-30 11:41AM EST672.5016.180.000.000.00-200.00%
NOW231208C006750002023-12-04 2:39PM EST675.0017.140.000.000.00-500.00%
NOW231208C006775002023-12-04 1:45PM EST677.5014.500.000.000.00-500.00%
NOW231208C006800002023-12-04 2:41PM EST680.0013.400.000.000.00-2000.00%
NOW231208C006825002023-12-04 12:04PM EST682.5010.800.000.000.00-1500.00%
NOW231208C006850002023-12-04 12:50PM EST685.0010.700.000.000.00-4400.00%
NOW231208C006875002023-12-04 3:43PM EST687.508.850.000.000.00-600.00%
NOW231208C006900002023-12-04 3:58PM EST690.007.400.000.000.00-6800.78%
NOW231208C006925002023-12-04 3:56PM EST692.506.310.000.000.00-3001.56%
NOW231208C006950002023-12-04 3:59PM EST695.005.220.000.000.00-8303.13%
NOW231208C007000002023-12-04 3:59PM EST700.003.620.000.000.00-6503.13%
NOW231208C007050002023-12-04 3:43PM EST705.002.650.000.000.00-1906.25%
NOW231208C007100002023-12-04 3:43PM EST710.001.780.000.000.00-5106.25%
NOW231208C007150002023-12-04 3:34PM EST715.001.200.000.000.00-6506.25%
NOW231208C007200002023-12-04 3:31PM EST720.000.770.000.000.00-71012.50%
NOW231208C007250002023-12-04 12:27PM EST725.000.600.000.000.00-40012.50%
NOW231208C007300002023-12-04 1:55PM EST730.000.350.000.000.00-6012.50%
NOW231208C007400002023-12-04 10:23AM EST740.000.220.000.000.00-29012.50%
NOW231208C007450002023-12-04 3:12PM EST745.000.150.000.000.00-2012.50%
NOW231208C007500002023-12-04 1:49PM EST750.000.150.000.000.00-3012.50%
NOW231208C007700002023-12-04 3:56PM EST770.000.050.000.000.00-107025.00%
NOW231208C007800002023-12-04 3:57PM EST780.000.050.000.000.00-86025.00%
NOW231208C008000002023-12-04 10:01AM EST800.000.050.000.000.00-10025.00%
PutsforDecember 8, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NOW231208P003900002023-11-07 10:53AM EST390.000.050.000.000.00--050.00%
NOW231208P004100002023-11-03 10:31AM EST410.000.150.000.250.00-11185.94%
NOW231208P004200002023-11-03 9:17AM EST420.000.150.000.250.00-11177.73%
NOW231208P004500002023-10-30 12:55PM EST450.001.240.000.950.00--1181.74%
NOW231208P004600002023-10-30 2:53PM EST460.001.450.000.950.00-43173.34%
NOW231208P004700002023-11-02 10:02AM EST470.000.370.001.500.00-11176.27%
NOW231208P004750002023-10-30 1:18PM EST475.002.200.002.500.00-11186.62%
NOW231208P004800002023-10-31 8:30AM EST480.002.250.000.000.00-5650.00%
NOW231208P004850002023-10-31 2:59PM EST485.001.700.000.300.00-22132.23%
NOW231208P004900002023-11-02 10:02AM EST490.001.170.001.500.00-111159.23%
NOW231208P004950002023-11-01 11:03AM EST495.001.950.000.250.00--10122.66%
NOW231208P005000002023-12-04 12:04PM EST500.000.160.000.000.00-3050.00%
NOW231208P005100002023-11-02 1:48PM EST510.001.530.004.800.00-25176.00%
NOW231208P005150002023-11-01 12:36PM EST515.003.530.000.300.00--3111.52%
NOW231208P005200002023-11-10 3:14PM EST520.000.600.000.000.00-1050.00%
NOW231208P005250002023-11-07 3:29PM EST525.001.170.000.000.00-3050.00%
NOW231208P005300002023-11-29 9:50AM EST530.000.050.000.000.00-1050.00%
NOW231208P005350002023-12-04 12:04PM EST535.000.200.000.000.00-3050.00%
NOW231208P005400002023-11-30 11:49AM EST540.000.050.000.000.00-1050.00%
NOW231208P005450002023-11-29 9:51AM EST545.000.050.000.000.00-10050.00%
NOW231208P005500002023-11-17 12:00PM EST550.000.410.000.000.00-4050.00%
NOW231208P005550002023-11-13 12:11PM EST555.001.250.000.000.00-2050.00%
NOW231208P005600002023-11-29 10:44AM EST560.000.050.000.000.00-1050.00%
NOW231208P005650002023-11-17 3:17PM EST565.000.650.000.000.00-1050.00%
NOW231208P005700002023-11-20 12:47PM EST570.000.800.000.000.00-1025.00%
NOW231208P005750002023-11-30 12:59PM EST575.000.650.000.000.00-1025.00%
NOW231208P005800002023-12-01 11:57AM EST580.000.050.000.000.00-1025.00%
NOW231208P005850002023-11-14 10:17AM EST585.001.830.000.000.00--025.00%
NOW231208P005900002023-12-01 2:43PM EST590.000.010.000.000.00-1025.00%
NOW231208P005950002023-12-01 2:43PM EST595.000.400.000.000.00-1025.00%
NOW231208P006000002023-12-04 9:51AM EST600.000.050.000.000.00-2025.00%
NOW231208P006050002023-11-28 2:30PM EST605.000.650.000.000.00-1025.00%
NOW231208P006100002023-11-21 10:36AM EST610.001.350.000.000.00-15025.00%
NOW231208P006150002023-11-29 9:34AM EST615.000.450.000.000.00-1025.00%
NOW231208P006200002023-12-04 10:29AM EST620.000.130.000.000.00-5025.00%
NOW231208P006250002023-12-04 10:29AM EST625.000.180.000.000.00-5025.00%
NOW231208P006300002023-12-04 3:57PM EST630.000.190.000.000.00-225012.50%
NOW231208P006350002023-12-04 1:05PM EST635.000.190.000.000.00-7012.50%
NOW231208P006400002023-12-04 3:36PM EST640.000.250.000.000.00-120012.50%
NOW231208P006450002023-12-04 11:02AM EST645.000.580.000.000.00-13012.50%
NOW231208P006500002023-12-04 3:55PM EST650.000.440.000.000.00-110012.50%
NOW231208P006550002023-12-04 3:09PM EST655.000.700.000.000.00-251012.50%
NOW231208P006575002023-12-04 2:06PM EST657.500.910.000.000.00-20012.50%
NOW231208P006600002023-12-04 3:57PM EST660.000.850.000.000.00-9406.25%
NOW231208P006625002023-12-04 3:10PM EST662.501.350.000.000.00-6806.25%
NOW231208P006650002023-12-04 3:10PM EST665.001.630.000.000.00-14106.25%
NOW231208P006675002023-12-04 3:10PM EST667.501.990.000.000.00-3806.25%
NOW231208P006700002023-12-04 3:17PM EST670.002.400.000.000.00-8006.25%
NOW231208P006725002023-12-04 3:36PM EST672.502.570.000.000.00-1206.25%
NOW231208P006750002023-12-04 3:52PM EST675.003.100.000.000.00-9603.13%
NOW231208P006775002023-12-04 3:36PM EST677.503.740.000.000.00-3403.13%
NOW231208P006800002023-12-04 3:59PM EST680.004.500.000.000.00-5103.13%
NOW231208P006825002023-12-04 3:54PM EST682.505.340.000.000.00-3801.56%
NOW231208P006850002023-12-04 3:31PM EST685.006.700.000.000.00-8000.78%
NOW231208P006875002023-12-04 2:34PM EST687.507.500.000.000.00-2100.05%
NOW231208P006900002023-12-04 12:40PM EST690.008.000.000.000.00-3400.00%
NOW231208P006925002023-12-04 3:54PM EST692.509.950.000.000.00-5600.00%
NOW231208P006950002023-12-04 12:13PM EST695.0012.900.000.000.00-1500.00%
NOW231208P007000002023-12-04 1:05PM EST700.0015.300.000.000.00-100.00%
NOW231208P007050002023-12-01 3:02PM EST705.0014.650.000.000.00-300.00%
NOW231208P007100002023-12-04 11:32AM EST710.0025.900.000.000.00-200.00%
NOW231208P007250002023-12-04 9:38AM EST725.0035.000.000.000.00-500.00%
NOW231208P007600002023-12-01 11:41AM EST760.0073.100.000.000.00-200.00%
NOW231208P007700002023-12-01 2:46PM EST770.0077.300.000.000.00-500.00%