NOW - ServiceNow, Inc.

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NOW230602C003000002023-05-25 10:53AM EDT300.00230.56241.70248.400.00--5335.55%
NOW230602C003750002023-05-26 11:50AM EDT375.00173.98167.00173.700.00-11243.65%
NOW230602C003900002023-05-31 11:27AM EDT390.00146.20151.70159.30+64.55+79.06%11229.30%
NOW230602C003950002023-05-10 12:38PM EDT395.0066.00146.40153.500.00--1181.05%
NOW230602C004000002023-05-19 10:43AM EDT400.00107.50143.60148.900.00-12243.07%
NOW230602C004150002023-05-19 12:06PM EDT415.0094.75126.90134.600.00-3434202.25%
NOW230602C004200002023-05-24 3:23PM EDT420.0085.70121.80127.900.00-10135.16%
NOW230602C004300002023-05-30 9:38AM EDT430.00123.39111.40119.200.00-60161.52%
NOW230602C004325002023-05-22 10:22AM EDT432.5081.50109.30116.600.00--1164.89%
NOW230602C004350002023-05-30 9:38AM EDT435.00118.50106.40113.800.00-67143.65%
NOW230602C004375002023-05-23 1:31PM EDT437.5067.80103.60111.200.00--2123.24%
NOW230602C004400002023-05-24 11:21AM EDT440.0060.77103.50109.600.00-57186.43%
NOW230602C004425002023-05-26 12:20PM EDT442.5098.8098.40105.700.00-11213.67%
NOW230602C004450002023-05-24 11:21AM EDT445.0055.9997.30103.400.00-513143.46%
NOW230602C004475002023-05-23 1:31PM EDT447.5058.0096.10101.900.00--1173.34%
NOW230602C004500002023-05-30 9:33AM EDT450.00100.6093.9099.300.00-128171.58%
NOW230602C004550002023-05-18 9:45AM EDT455.0048.7386.4093.400.00-425103.52%
NOW230602C004575002023-05-30 2:14PM EDT457.5090.0086.6091.500.00-10158.69%
NOW230602C004600002023-05-25 10:40AM EDT460.0069.0081.9089.300.00-116131.74%
NOW230602C004625002023-05-19 9:50AM EDT462.5047.9079.3086.900.00-16128.22%
NOW230602C004650002023-05-31 10:33AM EDT465.0073.2078.7084.20-2.49-3.29%142144.92%
NOW230602C004675002023-05-16 2:55PM EDT467.5016.4575.2081.400.00--0126.66%
NOW230602C004700002023-05-23 2:18PM EDT470.0035.5471.5079.600.00-17116.36%
NOW230602C004725002023-05-26 12:46PM EDT472.5070.0769.8076.800.00-13119.48%
NOW230602C004750002023-05-30 2:14PM EDT475.0072.6067.7071.600.00-118132.18%
NOW230602C004775002023-05-30 1:49PM EDT477.5071.9066.7069.700.00-16109.91%
NOW230602C004800002023-05-31 1:41PM EDT480.0060.8563.5066.30-14.75-19.51%61675.78%
NOW230602C004850002023-05-31 3:38PM EDT485.0059.3058.7061.60-3.40-5.42%24383.50%
NOW230602C004900002023-05-26 2:56PM EDT490.0051.6053.6057.100.00-31083.69%
NOW230602C004950002023-05-31 12:31PM EDT495.0042.9249.2051.70-11.49-21.12%7079.64%
NOW230602C004975002023-05-30 9:51AM EDT497.5054.9546.5048.500.00-9462.21%
NOW230602C005000002023-05-31 12:09PM EDT500.0038.3043.7046.20-8.70-18.51%2513656.93%
NOW230602C005025002023-05-25 2:43PM EDT502.5032.9041.3044.000.00--661.72%
NOW230602C005050002023-05-31 12:11PM EDT505.0033.7039.2041.40-9.02-21.11%515462.65%
NOW230602C005075002023-05-30 10:41AM EDT507.5039.8036.5039.500.00-11063.67%
NOW230602C005100002023-05-31 2:53PM EDT510.0032.7234.5036.10-7.13-17.89%1422756.06%
NOW230602C005125002023-05-30 11:28AM EDT512.5037.4531.8033.800.00-2852.73%
NOW230602C005150002023-05-31 12:17PM EDT515.0025.2029.1032.10-9.36-27.08%712754.93%
NOW230602C005200002023-05-31 3:58PM EDT520.0026.4024.6026.40-4.26-13.89%1431358.03%
NOW230602C005250002023-05-31 3:58PM EDT525.0021.7320.4022.20-4.02-15.61%246457.51%
NOW230602C005300002023-05-31 3:31PM EDT530.0015.9015.7017.50-7.02-30.63%7126050.66%
NOW230602C005350002023-05-31 3:19PM EDT535.0011.0012.2013.30-7.00-38.89%7013346.45%
NOW230602C005400002023-05-31 3:59PM EDT540.009.709.009.70-4.10-29.71%139044.04%
NOW230602C005450002023-05-31 3:58PM EDT545.007.206.406.90-3.78-34.43%1459443.57%
NOW230602C005500002023-05-31 3:58PM EDT550.004.604.304.70-3.43-42.71%13423643.32%
NOW230602C005550002023-05-31 3:54PM EDT555.003.002.903.20-3.30-52.38%5411044.24%
NOW230602C005600002023-05-31 3:59PM EDT560.002.001.902.15-2.05-50.62%2,09727245.36%
NOW230602C005650002023-05-31 3:53PM EDT565.001.451.151.45-1.30-47.27%2047446.80%
NOW230602C005700002023-05-31 3:59PM EDT570.000.850.800.95-1.05-55.26%24737947.95%
NOW230602C005750002023-05-31 3:55PM EDT575.000.560.450.70-0.69-55.20%9933950.59%
NOW230602C005800002023-05-31 3:54PM EDT580.000.500.350.50-0.34-40.48%12447350.93%
NOW230602C005900002023-05-30 2:32PM EDT590.000.250.100.40-0.25-50.00%64856.25%
NOW230602C006000002023-05-31 3:46PM EDT600.000.150.050.30-0.06-28.57%6821762.40%
NOW230602C006100002023-05-31 9:59AM EDT610.000.100.050.75-0.03-23.08%102381.15%
NOW230602C006200002023-05-31 1:43PM EDT620.000.050.000.65-0.03-37.50%114387.60%
NOW230602C006300002023-05-31 3:46PM EDT630.000.050.000.100.00-568175.78%
Putsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NOW230602P003400002023-05-04 2:29PM EDT340.000.800.000.050.00-130211.72%
NOW230602P003500002023-05-18 11:09AM EDT350.000.410.001.500.00-18294.92%
NOW230602P003600002023-05-18 12:32PM EDT360.000.110.001.500.00-107278.32%
NOW230602P003650002023-05-18 1:23PM EDT365.000.050.000.050.00-1010181.25%
NOW230602P003700002023-05-18 1:32PM EDT370.000.050.000.050.00-1213176.56%
NOW230602P003750002023-05-18 1:22PM EDT375.000.060.000.050.00-1045170.31%
NOW230602P003800002023-05-25 9:45AM EDT380.000.030.000.050.00-172164.84%
NOW230602P003850002023-05-25 2:26PM EDT385.000.050.001.500.00-182238.57%
NOW230602P003900002023-05-17 1:15PM EDT390.000.680.001.500.00-313230.86%
NOW230602P003950002023-05-24 11:32AM EDT395.000.050.001.500.00-15026223.24%
NOW230602P004000002023-05-25 12:37PM EDT400.000.100.001.500.00-125215.63%
NOW230602P004050002023-05-23 3:53PM EDT405.000.110.001.500.00-234208.20%
NOW230602P004100002023-05-24 10:15AM EDT410.000.440.001.500.00-123200.78%
NOW230602P004150002023-05-25 11:58AM EDT415.000.180.001.500.00-627193.46%
NOW230602P004200002023-05-30 9:39AM EDT420.000.350.000.250.00-2047144.34%
NOW230602P004250002023-05-30 12:29PM EDT425.000.380.001.500.00-2128178.91%
NOW230602P004300002023-05-30 10:02AM EDT430.000.050.000.050.00-419111.72%
NOW230602P004350002023-05-30 9:30AM EDT435.000.050.001.500.00-129164.55%
NOW230602P004375002023-05-17 11:25AM EDT437.501.150.001.500.00--1161.04%
NOW230602P004400002023-05-25 10:01AM EDT440.000.240.001.500.00-113157.52%
NOW230602P004425002023-05-18 1:25PM EDT442.500.730.001.500.00-23154.00%
NOW230602P004450002023-05-25 12:31PM EDT445.000.100.001.000.00-1025140.43%
NOW230602P004475002023-05-19 1:56PM EDT447.500.650.001.500.00-12146.97%
NOW230602P004500002023-05-30 11:23AM EDT450.000.250.001.500.00-660143.46%
NOW230602P004525002023-05-25 11:40AM EDT452.500.260.001.500.00-11139.94%
NOW230602P004550002023-05-26 10:52AM EDT455.000.150.000.350.00-254108.59%
NOW230602P004575002023-05-25 2:25PM EDT457.501.250.001.500.00-12133.01%
NOW230602P004600002023-05-26 2:04PM EDT460.000.190.000.250.00-15598.44%
NOW230602P004625002023-05-25 11:39AM EDT462.500.520.001.500.00-12126.12%
NOW230602P004650002023-05-25 9:41AM EDT465.000.440.001.500.00--13122.66%
NOW230602P004675002023-05-31 1:37PM EDT467.500.020.000.60-1.88-98.95%1034101.95%
NOW230602P004700002023-05-30 2:37PM EDT470.000.100.000.500.00-27096.19%
NOW230602P004725002023-05-25 3:51PM EDT472.500.530.001.500.00-214112.35%
NOW230602P004750002023-05-30 12:29PM EDT475.000.500.001.500.00-170108.94%
NOW230602P004775002023-05-31 9:30AM EDT477.500.050.001.35-0.55-91.67%128103.37%
NOW230602P004800002023-05-30 11:05AM EDT480.000.100.000.150.00-2515771.48%
NOW230602P004850002023-05-31 9:31AM EDT485.000.150.000.15+0.10+200.00%25666.21%
NOW230602P004900002023-05-31 3:56PM EDT490.000.100.000.15-0.08-44.44%157161.13%
NOW230602P004925002023-05-31 2:03PM EDT492.500.100.050.10-0.11-52.38%62458.40%
NOW230602P004950002023-05-31 10:26AM EDT495.000.200.000.35-0.05-20.00%22862.89%
NOW230602P004975002023-05-31 10:26AM EDT497.500.300.050.80-0.40-57.14%103869.73%
NOW230602P005000002023-05-31 3:59PM EDT500.000.080.050.20-0.22-73.33%4824854.39%
NOW230602P005025002023-05-31 10:52AM EDT502.500.320.050.25-0.68-68.00%1153.13%
NOW230602P005050002023-05-31 3:25PM EDT505.000.250.100.35-0.12-32.43%1217553.66%
NOW230602P005100002023-05-31 3:11PM EDT510.000.300.200.45-0.25-45.45%4414851.03%
NOW230602P005125002023-05-31 3:29PM EDT512.500.300.250.50-0.25-45.45%8852.30%
NOW230602P005150002023-05-31 3:55PM EDT515.000.400.200.50-0.20-33.33%4613148.98%
NOW230602P005200002023-05-31 3:53PM EDT520.000.500.500.70-0.43-46.24%13128945.78%
NOW230602P005250002023-05-31 3:24PM EDT525.001.000.851.05-0.35-25.93%14510343.21%
NOW230602P005300002023-05-31 3:55PM EDT530.001.551.452.00-0.50-24.39%5619444.51%
NOW230602P005350002023-05-31 3:56PM EDT535.002.652.602.90-0.36-11.96%33512541.92%
NOW230602P005400002023-05-31 3:50PM EDT540.004.204.204.60-0.20-4.55%9718841.97%
NOW230602P005450002023-05-31 3:57PM EDT545.006.406.406.90+0.40+6.67%17510142.20%
NOW230602P005500002023-05-31 2:54PM EDT550.0011.309.209.90+2.87+34.05%164343.19%
NOW230602P005550002023-05-30 3:57PM EDT555.0016.5012.2013.80+5.30+47.32%12046.96%
NOW230602P005600002023-05-31 9:35AM EDT560.0025.2216.0017.80+11.02+77.61%365148.98%
NOW230602P005650002023-05-31 10:29AM EDT565.0030.0020.2022.10+11.80+64.84%2551.17%
NOW230602P005700002023-05-31 9:30AM EDT570.0030.3025.0026.90+7.70+34.07%2456.76%
NOW230602P005750002023-05-30 12:27PM EDT575.0026.7029.0031.900.00-5463.99%