Australia markets open in 4 hours 17 minutes

ServiceNow, Inc. (NOW)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
472.22-19.05 (-3.88%)
At close: 04:00PM EST
468.94 -3.28 (-0.69%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NOW230210C003000002023-02-02 3:22PM EST300.00190.67170.60174.10+190.67--5140.63%
NOW230210C003400002023-01-06 1:17PM EST340.0040.80130.80134.000.00-33109.18%
NOW230210C003500002023-01-06 1:33PM EST350.0035.60120.40124.800.00-44111.43%
NOW230210C003600002023-01-12 12:32PM EST360.0057.70110.80114.000.00-2492.09%
NOW230210C003700002023-02-03 1:35PM EST370.00103.95101.20104.10+103.95-3395.02%
NOW230210C003750002023-01-04 12:01PM EST375.0038.8096.1099.300.00--292.14%
NOW230210C003800002023-01-10 10:33AM EST380.0023.7091.1094.200.00-1686.04%
NOW230210C003850002023-01-09 10:28AM EST385.0027.0086.0089.100.00-131078.22%
NOW230210C003900002023-01-26 10:13AM EST390.0083.5581.1084.200.00-1677.15%
NOW230210C003950002023-02-03 2:58PM EST395.0076.4276.1079.30+6.39+9.12%1674.12%
NOW230210C003975002023-02-03 12:01PM EST397.5084.3573.9076.40+84.35-1070.61%
NOW230210C004000002023-02-03 3:45PM EST400.0071.0871.2074.10-2.52-3.42%11368.41%
NOW230210C004050002023-02-03 12:24PM EST405.0078.0566.6069.20+29.23+59.87%71169.63%
NOW230210C004075002023-01-30 3:52PM EST407.5039.4163.6066.40+39.41--157.62%
NOW230210C004100002023-02-03 12:24PM EST410.0073.0061.2064.70-6.05-7.65%56465.94%
NOW230210C004150002023-02-03 10:55AM EST415.0066.6656.5059.40+25.59+62.31%4861.30%
NOW230210C004200002023-02-02 3:03PM EST420.0067.8051.4054.300.00-12554.98%
NOW230210C004250002023-02-03 10:47AM EST425.0057.9446.8049.60+9.94+20.71%14255.54%
NOW230210C004300002023-02-03 2:56PM EST430.0042.6542.2044.50-18.55-30.31%73952.47%
NOW230210C004325002023-02-03 1:44PM EST432.5041.0039.7042.20+41.00-1051.05%
NOW230210C004350002023-02-03 2:30PM EST435.0037.0337.4039.90-16.69-31.07%111450.50%
NOW230210C004375002023-02-03 3:02PM EST437.5034.4235.4037.60+34.42-6451.00%
NOW230210C004400002023-02-03 3:46PM EST440.0032.9033.1035.20-16.48-33.37%55157.18%
NOW230210C004425002023-01-31 11:40AM EST442.5017.0730.4032.80+17.07--1854.81%
NOW230210C004450002023-02-03 9:30AM EST445.0033.1728.5030.50-13.57-29.03%15652.99%
NOW230210C004475002023-02-03 3:00PM EST447.5025.9226.6028.20+25.92-11351.04%
NOW230210C004500002023-02-03 3:18PM EST450.0024.9024.4026.10-20.70-45.39%229950.10%
NOW230210C004525002023-02-03 2:51PM EST452.5023.4022.7024.10+23.40-41749.44%
NOW230210C004550002023-02-03 2:28PM EST455.0020.1020.7022.20-16.88-45.65%104249.00%
NOW230210C004575002023-02-01 3:56PM EST457.5022.6018.9020.100.00-3447.28%
NOW230210C004600002023-02-03 1:51PM EST460.0017.1717.1018.30-14.63-46.01%58446.73%
NOW230210C004650002023-02-03 2:58PM EST465.0013.7114.0014.90-14.58-51.54%912845.53%
NOW230210C004675002023-02-03 1:54PM EST467.5013.4012.5013.30+13.40-4144.84%
NOW230210C004700002023-02-03 3:59PM EST470.0011.4711.1011.80-13.24-53.58%424444.21%
NOW230210C004725002023-02-03 3:53PM EST472.509.609.8010.50+9.60-33044.04%
NOW230210C004750002023-02-03 3:55PM EST475.008.508.409.20-12.50-59.52%1366843.48%
NOW230210C004800002023-02-03 3:28PM EST480.006.356.407.10-13.69-68.31%8510343.27%
NOW230210C004850002023-02-03 3:55PM EST485.004.604.605.30-10.60-69.74%1046942.79%
NOW230210C004900002023-02-03 3:59PM EST490.003.503.303.90-8.70-71.31%849542.58%
NOW230210C004950002023-02-03 3:59PM EST495.002.532.402.75-7.17-73.92%5225842.08%
NOW230210C005000002023-02-03 3:59PM EST500.001.801.752.00-5.70-76.00%68164442.46%
NOW230210C005050002023-02-03 3:57PM EST505.001.251.101.35-4.75-79.17%365042.09%
NOW230210C005100002023-02-03 3:53PM EST510.000.750.750.95-3.59-82.72%8910142.46%
NOW230210C005150002023-02-03 3:44PM EST515.000.560.500.70-2.56-82.05%6824343.36%
NOW230210C005200002023-02-03 3:59PM EST520.000.440.400.50-2.16-83.08%9111843.99%
NOW230210C005250002023-02-03 3:33PM EST525.000.300.250.40+0.30-492945.56%
NOW230210C005300002023-02-03 3:02PM EST530.000.250.050.40-1.19-82.64%1111548.83%
NOW230210C005400002023-02-03 2:28PM EST540.000.250.050.25+0.25-174251.17%
NOW230210C005500002023-02-03 3:59PM EST550.000.130.000.10-0.37-74.00%163750.39%
NOW230210C005600002023-02-03 1:49PM EST560.000.100.000.25-0.14-58.33%271957.03%
NOW230210C005700002023-02-03 9:47AM EST570.000.100.000.30+0.10-17563.48%
NOW230210C005800002023-02-02 11:49AM EST580.000.100.000.050.00-114256.25%
Putsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NOW230210P002300002023-01-11 2:27PM EST230.000.100.000.800.00--12246.09%
NOW230210P002600002023-01-20 11:15AM EST260.000.050.000.050.00-1342154.69%
NOW230210P002700002023-01-25 11:11AM EST270.000.050.003.100.00-13241.70%
NOW230210P002800002023-01-25 11:28AM EST280.000.100.000.050.00-631135.94%
NOW230210P002900002023-01-17 2:20PM EST290.000.400.003.700.00-89221.97%
NOW230210P003000002023-01-19 1:50PM EST300.002.100.001.500.00-89178.03%
NOW230210P003050002023-01-19 1:50PM EST305.002.210.001.500.00-86172.31%
NOW230210P003150002023-01-06 12:53PM EST315.007.950.000.800.00-63146.48%
NOW230210P003200002023-01-26 10:19AM EST320.000.050.000.800.00-812141.41%
NOW230210P003250002023-02-02 3:05PM EST325.000.050.000.050.00-101399.61%
NOW230210P003300002023-01-26 9:30AM EST330.002.230.000.700.00-539129.00%
NOW230210P003350002023-01-24 12:52PM EST335.000.950.000.500.00-111118.56%
NOW230210P003400002023-01-30 12:28PM EST340.000.050.000.050.00-36588.28%
NOW230210P003450002023-02-02 3:05PM EST345.000.070.000.800.00-1014117.09%
NOW230210P003500002023-02-03 10:30AM EST350.000.100.000.35-0.03-23.08%141100.29%
NOW230210P003550002023-02-01 1:28PM EST355.000.100.000.100.00-91783.20%
NOW230210P003600002023-02-03 12:27PM EST360.000.110.000.25+0.01+10.00%13388.09%
NOW230210P003650002023-02-02 9:30AM EST365.000.100.000.050.00-11470.70%
NOW230210P003700002023-02-03 3:53PM EST370.000.050.000.25-0.45-90.00%41680.08%
NOW230210P003725002023-02-02 10:56AM EST372.500.050.000.80+0.05--391.75%
NOW230210P003750002023-02-02 10:05AM EST375.000.100.000.400.00-114180.86%
NOW230210P003800002023-02-03 2:31PM EST380.000.090.050.10-0.51-85.00%21967.97%
NOW230210P003850002023-02-03 12:05PM EST385.000.050.000.35-0.70-93.33%31471.39%
NOW230210P003875002023-02-01 2:49PM EST387.500.250.000.85+0.25--179.25%
NOW230210P003900002023-02-03 11:04AM EST390.000.050.000.35-0.05-50.00%12767.48%
NOW230210P003950002023-02-02 2:15PM EST395.000.210.000.900.00-102773.34%
NOW230210P004000002023-02-02 12:28PM EST400.000.250.050.450.00-210662.74%
NOW230210P004025002023-02-02 12:08PM EST402.500.150.050.750.00-1465.43%
NOW230210P004050002023-02-03 1:26PM EST405.000.230.050.35-1.32-85.16%53656.74%
NOW230210P004075002023-02-03 12:35PM EST407.500.170.050.35-0.50-74.63%1454.79%
NOW230210P004100002023-02-03 1:43PM EST410.000.250.100.350.00-72253.76%
NOW230210P004150002023-02-03 3:17PM EST415.000.250.200.450.00-45052.83%
NOW230210P004200002023-02-03 3:34PM EST420.000.450.300.45+0.15+50.00%510651.56%
NOW230210P004250002023-02-03 3:22PM EST425.000.550.450.80+0.18+48.65%322950.39%
NOW230210P004300002023-02-03 3:35PM EST430.000.870.600.85+0.40+85.11%244849.05%
NOW230210P004325002023-02-03 2:09PM EST432.501.030.701.00+1.03-5448.49%
NOW230210P004350002023-02-03 3:06PM EST435.001.300.901.15+0.57+78.08%134247.68%
NOW230210P004375002023-02-03 2:31PM EST437.501.351.101.35+0.60+80.00%1194147.14%
NOW230210P004400002023-02-03 3:57PM EST440.001.491.301.55+0.67+81.71%466946.33%
NOW230210P004425002023-02-03 3:57PM EST442.501.741.551.80+0.69+65.71%223945.68%
NOW230210P004450002023-02-03 3:58PM EST445.002.051.802.20+0.70+51.85%341645.84%
NOW230210P004475002023-02-03 3:51PM EST447.502.652.152.55+1.45+120.83%123445.26%
NOW230210P004500002023-02-03 3:57PM EST450.002.802.553.00+1.26+81.82%9310945.00%
NOW230210P004525002023-02-03 12:59PM EST452.502.503.003.50+0.70+38.89%43244.65%
NOW230210P004550002023-02-03 3:55PM EST455.003.803.504.00+3.80-172343.97%
NOW230210P004575002023-02-03 3:59PM EST457.504.304.104.60+2.00+86.96%356243.48%
NOW230210P004600002023-02-03 3:52PM EST460.005.834.805.30+2.95+102.43%725043.10%
NOW230210P004625002023-02-03 3:10PM EST462.506.715.506.20+6.71-4143.27%
NOW230210P004650002023-02-03 3:38PM EST465.007.446.306.80+3.64+95.79%158741.72%
NOW230210P004675002023-02-03 2:59PM EST467.508.307.408.00+8.30-19042.40%
NOW230210P004700002023-02-03 3:58PM EST470.009.008.309.10+4.00+80.00%802142.22%
NOW230210P004725002023-02-03 3:48PM EST472.5010.809.7010.10+10.80-601241.22%
NOW230210P004750002023-02-03 3:57PM EST475.0011.4010.9011.50+6.00+111.11%32624441.49%
NOW230210P004800002023-02-03 3:42PM EST480.0014.3913.6014.40+6.34+78.76%341441.21%
NOW230210P004850002023-02-03 2:13PM EST485.0018.1016.6017.80+18.10-574941.50%
NOW230210P004900002023-02-03 1:34PM EST490.0020.1220.2021.90+9.02+81.26%2021643.70%
NOW230210P004950002023-02-03 3:58PM EST495.0024.8024.1025.80+24.80-161043.67%
NOW230210P005000002023-02-03 3:54PM EST500.0030.4628.1030.10+13.91+84.05%6544.63%
NOW230210P005050002023-02-03 3:46PM EST505.0035.2532.7034.70+35.25-2046.68%
NOW230210P005100002023-02-03 3:58PM EST510.0038.4537.3039.50+38.45-4249.66%
NOW230210P005200002023-01-31 10:01AM EST520.0074.7646.5049.40+74.76--157.35%
NOW230210P005350002023-02-03 9:33AM EST535.0058.0061.3065.30+58.00-1-54.54%