Australia markets open in 1 hour 55 minutes

ServiceNow, Inc. (NOW)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
411.55+19.84 (+5.06%)
At close: 04:00PM EDT
411.55 0.00 (0.00%)
After hours: 04:41PM EDT
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NOW221007C002700002022-09-15 10:25AM EDT270.00180.00139.50144.800.00--1201.66%
NOW221007C003000002022-09-22 10:12AM EDT300.0093.64109.10113.300.00--2192.19%
NOW221007C003475002022-10-03 11:03AM EDT347.5034.2061.0065.800.00-2010116.70%
NOW221007C003500002022-09-30 2:28PM EDT350.0036.4057.5065.000.00-22136.21%
NOW221007C003550002022-09-29 10:43AM EDT355.0029.7052.8058.600.00--1109.67%
NOW221007C003575002022-09-27 10:31AM EDT357.5025.9050.5057.500.00--3123.24%
NOW221007C003600002022-09-30 3:37PM EDT360.0023.3648.9055.100.00-202272.27%
NOW221007C003675002022-10-03 3:50PM EDT367.5025.3041.4046.200.00-1391.28%
NOW221007C003700002022-09-30 10:05AM EDT370.0022.5038.7044.600.00-2997.45%
NOW221007C003725002022-10-03 3:50PM EDT372.5022.0037.5041.900.00-32161.28%
NOW221007C003750002022-10-03 12:57PM EDT375.0013.8035.1039.400.00-173658.96%
NOW221007C003775002022-10-03 3:48PM EDT377.5018.1532.9036.000.00-181773.05%
NOW221007C003800002022-10-04 9:37AM EDT380.0024.7130.8033.90+12.34+99.76%14054.00%
NOW221007C003825002022-10-03 1:39PM EDT382.5011.9028.2031.700.00-404552.10%
NOW221007C003850002022-10-04 11:47AM EDT385.0026.0026.5029.20+17.50+205.88%813553.81%
NOW221007C003875002022-10-04 12:05PM EDT387.5026.1223.8027.10+16.94+184.53%25351.17%
NOW221007C003900002022-10-04 3:52PM EDT390.0022.6221.6024.30+13.12+138.11%199560.12%
NOW221007C003925002022-10-04 9:30AM EDT392.5015.0019.7022.40+6.90+85.19%24660.52%
NOW221007C003950002022-10-04 2:31PM EDT395.0017.5818.2020.10+10.38+144.17%218757.31%
NOW221007C003975002022-10-04 2:19PM EDT397.5015.2516.1017.80+9.35+158.47%15953.88%
NOW221007C004000002022-10-04 3:13PM EDT400.0013.0014.6015.90+7.00+116.67%4622452.92%
NOW221007C004025002022-10-04 1:14PM EDT402.5011.1312.7014.20+8.01+256.73%98852.70%
NOW221007C004050002022-10-04 3:52PM EDT405.0011.2210.7012.10+7.92+240.00%25817949.40%
NOW221007C004075002022-10-04 2:19PM EDT407.509.509.5010.20+6.75+245.45%4810946.85%
NOW221007C004100002022-10-04 3:57PM EDT410.007.908.208.70+5.63+248.02%8614246.06%
NOW221007C004125002022-10-04 3:54PM EDT412.506.906.607.70+4.76+222.43%342847.46%
NOW221007C004150002022-10-04 3:48PM EDT415.005.335.306.50+3.91+275.35%22325946.99%
NOW221007C004175002022-10-04 3:55PM EDT417.504.904.505.50+3.64+288.89%462446.97%
NOW221007C004200002022-10-04 3:59PM EDT420.004.003.504.50+3.10+344.44%19113546.24%
NOW221007C004225002022-10-04 3:52PM EDT422.503.022.903.80+2.19+263.86%272946.68%
NOW221007C004250002022-10-04 3:47PM EDT425.002.652.353.10+1.90+253.33%2423946.45%
NOW221007C004275002022-10-04 3:23PM EDT427.501.601.902.55+0.96+150.00%1472746.61%
NOW221007C004300002022-10-04 3:59PM EDT430.001.671.601.75+1.23+279.55%8186843.85%
NOW221007C004325002022-10-04 2:52PM EDT432.501.151.151.65+0.57+98.28%11946.53%
NOW221007C004350002022-10-04 3:46PM EDT435.000.900.901.40+0.60+200.00%691247.46%
NOW221007C004375002022-10-04 1:30PM EDT437.500.570.701.10+0.42+280.00%9247.34%
NOW221007C004400002022-10-04 3:04PM EDT440.000.500.550.90+0.15+42.86%384547.83%
NOW221007C004425002022-10-04 12:22PM EDT442.500.600.450.75-0.21-25.93%4348.56%
NOW221007C004450002022-10-04 12:42PM EDT445.000.420.250.75-0.88-67.69%102151.37%
NOW221007C004500002022-10-04 11:29AM EDT450.000.350.150.50+0.25+250.00%72452.12%
NOW221007C004550002022-10-04 2:33PM EDT455.000.150.050.50-0.15-50.00%23051.17%
NOW221007C004600002022-09-26 10:19AM EDT460.000.250.050.200.00-1852.93%
NOW221007C004650002022-10-04 10:46AM EDT465.000.100.000.45-0.02-16.67%1358.25%
NOW221007C004700002022-09-30 11:16AM EDT470.000.100.001.450.00-21776.76%
NOW221007C004750002022-09-30 1:18PM EDT475.000.050.001.500.00-16882.08%
NOW221007C004800002022-10-04 12:00PM EDT480.000.050.001.45-1.42-96.60%11586.23%
NOW221007C004850002022-10-04 1:05PM EDT485.000.220.002.10+0.17+340.00%61297.75%
NOW221007C004900002022-10-04 9:30AM EDT490.000.120.000.05+0.07+140.00%44860.55%
NOW221007C004950002022-09-16 9:58AM EDT495.002.000.001.500.00-23100.29%
NOW221007C005000002022-10-04 10:46AM EDT500.000.010.000.20-0.14-93.33%11177.54%
NOW221007C005050002022-10-04 9:37AM EDT505.000.050.000.05-2.90-98.31%46169.53%
NOW221007C005100002022-09-23 10:08AM EDT510.000.200.000.350.00-9590.43%
NOW221007C005150002022-09-29 11:55AM EDT515.000.100.001.000.00-13109.38%
NOW221007C005200002022-09-06 10:36AM EDT520.001.500.000.400.00--8799.02%
NOW221007C005300002022-09-23 10:03AM EDT530.000.890.001.500.00-65129.10%
NOW221007C005350002022-09-13 10:30AM EDT535.001.600.001.500.00-40132.96%
NOW221007C005400002022-09-27 9:35AM EDT540.000.100.004.300.00-11167.38%
NOW221007C005450002022-09-22 11:43AM EDT545.000.050.000.150.00-24103.13%
NOW221007C005500002022-09-23 3:53PM EDT550.000.100.000.850.00-133131.93%
NOW221007C005550002022-10-04 1:04PM EDT555.000.150.000.15+0.10+200.00%34108.98%
NOW221007C005650002022-09-29 10:10AM EDT565.000.050.000.050.00--200103.13%
NOW221007C005700002022-09-12 11:10AM EDT570.000.620.000.300.00--18126.95%
NOW221007C005750002022-09-21 12:33PM EDT575.000.050.000.150.00--11120.31%
NOW221007C005800002022-09-21 9:47AM EDT580.000.050.000.150.00--1123.05%
NOW221007C005850002022-09-21 9:47AM EDT585.000.050.000.150.00--12125.78%
NOW221007C006000002022-10-04 3:54PM EDT600.000.010.000.050.00-25295120.31%
NOW221007C006400002022-09-16 12:09PM EDT640.000.050.000.050.00--15139.06%
NOW221007C006600002022-08-29 3:23PM EDT660.000.450.001.050.00--3204.10%
NOW221007C006800002022-10-04 10:12AM EDT680.000.010.000.150.00-15389171.88%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NOW221007P002600002022-10-03 3:59PM EDT260.000.010.000.050.00-21,031150.00%
NOW221007P002625002022-09-28 11:53AM EDT262.500.050.000.350.00--6180.08%
NOW221007P002650002022-09-28 11:52AM EDT265.000.050.001.500.00--2217.09%
NOW221007P002700002022-10-04 12:23PM EDT270.000.010.000.05-0.04-80.00%547138.28%
NOW221007P002800002022-10-04 9:51AM EDT280.000.780.000.35+0.57+271.43%101156.45%
NOW221007P002825002022-09-29 2:27PM EDT282.500.100.001.700.00--2193.55%
NOW221007P002850002022-09-30 11:56AM EDT285.000.100.002.300.00-11200.29%
NOW221007P002900002022-10-03 9:41AM EDT290.000.050.000.050.00-2032116.41%
NOW221007P002950002022-09-30 1:40PM EDT295.000.100.001.150.00-15163.09%
NOW221007P002975002022-10-03 9:48AM EDT297.500.050.004.300.00-12205.42%
NOW221007P003000002022-10-03 9:57AM EDT300.000.050.000.250.00-6171125.78%
NOW221007P003025002022-10-03 10:46AM EDT302.500.050.004.100.00-13194.68%
NOW221007P003075002022-10-03 3:45PM EDT307.500.150.000.750.00-22135.84%
NOW221007P003100002022-10-04 9:51AM EDT310.000.050.000.15-0.10-66.67%5019107.42%
NOW221007P003150002022-10-04 12:41PM EDT315.000.050.000.15-0.10-66.67%178101.95%
NOW221007P003175002022-09-28 10:25AM EDT317.500.900.002.700.00--1154.69%
NOW221007P003200002022-10-04 10:26AM EDT320.000.100.000.50-0.15-60.00%825112.50%
NOW221007P003250002022-10-04 1:48PM EDT325.000.070.050.20-0.43-86.00%281796.88%
NOW221007P003300002022-10-03 11:31AM EDT330.000.350.000.300.00-25593.55%
NOW221007P003325002022-10-04 12:57PM EDT332.500.100.000.10-0.10-50.00%114579.30%
NOW221007P003350002022-10-04 1:15PM EDT335.000.150.050.10-0.10-40.00%74580.47%
NOW221007P003375002022-10-04 10:43AM EDT337.500.150.001.15-0.33-68.75%19104.93%
NOW221007P003400002022-10-04 10:37AM EDT340.000.200.100.60-0.15-42.86%148693.36%
NOW221007P003425002022-10-04 12:01PM EDT342.500.300.000.55-0.32-51.61%11486.91%
NOW221007P003450002022-10-04 3:22PM EDT345.000.150.000.20-0.45-75.00%311972.66%
NOW221007P003475002022-10-04 9:30AM EDT347.500.700.001.40+0.21+42.86%22495.41%
NOW221007P003500002022-10-04 2:20PM EDT350.000.480.050.35-0.14-22.58%512574.32%
NOW221007P003525002022-10-04 3:42PM EDT352.500.140.050.35-0.59-80.82%61971.48%
NOW221007P003550002022-10-04 3:49PM EDT355.000.400.050.35-0.44-52.38%35868.65%
NOW221007P003575002022-10-04 9:34AM EDT357.500.500.050.40-0.58-53.70%17067.09%
NOW221007P003600002022-10-04 2:50PM EDT360.000.300.100.40-0.85-73.91%21832465.33%
NOW221007P003625002022-09-30 3:52PM EDT362.504.300.101.250.00-11574.95%
NOW221007P003650002022-10-04 3:49PM EDT365.000.500.200.75-1.25-71.43%1311666.80%
NOW221007P003675002022-10-04 1:05PM EDT367.500.520.100.65-1.30-71.43%43060.84%
NOW221007P003700002022-10-04 2:54PM EDT370.000.430.300.65-1.87-81.30%4716860.55%
NOW221007P003725002022-10-04 2:06PM EDT372.500.640.550.65-4.06-86.38%12060.25%
NOW221007P003750002022-10-04 3:57PM EDT375.000.650.550.70-2.55-79.69%208457.52%
NOW221007P003775002022-10-04 1:18PM EDT377.501.100.650.80-2.30-67.65%29256.10%
NOW221007P003800002022-10-04 3:59PM EDT380.000.800.800.95-3.60-81.82%48453255.20%
NOW221007P003825002022-10-04 3:59PM EDT382.500.950.901.10-4.05-81.00%316753.56%
NOW221007P003850002022-10-04 3:53PM EDT385.001.251.101.30-4.65-78.81%848352.59%
NOW221007P003875002022-10-04 3:40PM EDT387.501.601.201.45-5.10-76.12%583650.32%
NOW221007P003900002022-10-04 2:47PM EDT390.001.801.451.75-6.20-77.50%5613850.93%
NOW221007P003925002022-10-04 3:14PM EDT392.502.401.802.10-6.00-71.43%138850.07%
NOW221007P003950002022-10-04 3:54PM EDT395.002.562.102.50-7.24-73.88%402349.12%
NOW221007P003975002022-10-04 2:26PM EDT397.503.102.503.00-8.50-73.28%81048.40%
NOW221007P004000002022-10-04 3:38PM EDT400.003.612.953.60-9.39-72.23%585047.80%
NOW221007P004025002022-10-04 3:46PM EDT402.504.603.704.20-10.00-68.49%20646.57%
NOW221007P004050002022-10-04 3:54PM EDT405.005.114.404.90-20.65-80.16%1622445.39%
NOW221007P004075002022-10-04 1:12PM EDT407.507.305.206.00-11.12-60.37%19245.96%
NOW221007P004100002022-10-04 3:59PM EDT410.006.706.107.20-26.37-79.74%833546.35%
NOW221007P004125002022-10-04 11:48AM EDT412.5010.907.508.40-13.13-54.64%14146.01%
NOW221007P004150002022-10-04 10:18AM EDT415.0012.558.7010.00-22.85-64.55%31547.28%
NOW221007P004200002022-10-04 11:29AM EDT420.0013.2011.2012.90-32.35-71.02%14945.92%
NOW221007P004225002022-10-04 1:28PM EDT422.5017.5013.3014.70-18.80-51.79%7846.35%
NOW221007P004250002022-09-30 10:11AM EDT425.0037.2014.9016.800.00-12048.22%
NOW221007P004275002022-09-19 11:29AM EDT427.5020.0016.4019.100.00--851.12%
NOW221007P004300002022-10-03 1:30PM EDT430.0043.6018.4022.100.00-16559.01%
NOW221007P004350002022-10-04 11:33AM EDT435.0026.1522.5026.00-32.50-55.41%11158.25%
NOW221007P004400002022-09-28 3:25PM EDT440.0051.3326.7030.800.00-22263.67%
NOW221007P004450002022-09-21 10:22AM EDT445.0036.4132.0036.900.00-11155.13%
NOW221007P004500002022-09-19 3:28PM EDT450.0031.3536.3042.100.00-11856.89%
NOW221007P004550002022-09-22 2:53PM EDT455.0067.0042.0047.000.00-32367.19%
NOW221007P004600002022-09-30 1:35PM EDT460.0074.8546.9051.600.00-1068.31%
NOW221007P004650002022-09-06 10:48AM EDT465.0041.9350.3057.200.00-2061.04%
NOW221007P004700002022-09-22 11:41AM EDT470.0080.5055.7061.200.00-50105.97%
NOW221007P004750002022-09-19 3:28PM EDT475.0051.6761.8067.200.00-3088.04%
NOW221007P005550002022-09-16 11:47AM EDT555.00131.87141.50147.300.00-30153.91%
NOW221007P005700002022-09-01 1:00PM EDT570.00151.05189.10194.600.00--0455.37%