Log in

NYSE:NOWServiceNow Options Chain and Prices

$390.46
+13.51 (+3.58 %)
(As of 06/5/2020 04:00 PM ET)
Add
Compare
Today's Range
$367.03
Now: $390.46
$390.68
50-Day Range
$288.77
MA: $352.44
$392.90
52-Week Range
$213.99
Now: $390.46
$396.15
Volume2.45 million shs
Average Volume1.88 million shs
Market Capitalization$74.46 billion
P/E Ratio114.17
Dividend YieldN/A
Beta1.35

Options Chain

ServiceNow (NYSE:NOW) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
6/12/2020$540.00$0.075Call000.89002 (-0.024704)0.005101
6/12/2020$530.00$0.075Call000.844853 (-0.028015)0.005341
6/12/2020$520.00$0.075Call000.816581 (-0.05395)0.006627
6/12/2020$510.00$0.125Call000.802520.00945
6/12/2020$500.00$0.000Call030
6/12/2020$495.00$0.000Call000
6/12/2020$490.00$0.000Call000
6/12/2020$485.00$0.000Call000
6/12/2020$480.00$0.000Call020
6/12/2020$475.00$0.000Call000
6/12/2020$470.00$0.000Call000
6/12/2020$465.00$0.000Call0160
6/12/2020$460.00$0.000Call030
6/12/2020$455.00$0.000Call000
6/12/2020$450.00$0.000Call070
6/12/2020$445.00$0.000Call010
6/12/2020$440.00$0.000Call020
6/12/2020$435.00$0.000Call16 (+1)0.418995 (-0.105313)0
6/12/2020$430.00$0.275Call060.3838380.036903
6/12/2020$425.00$0.550Call2019 (+5)0.391016 (-0.07965)0.062023
6/12/2020$420.00$0.800Call5627 (+9)0.379907 (-0.039478)0.086978
6/12/2020$415.00$0.950Call12834 (-4)0.346484 (-0.075977)0.10638
6/12/2020$412.50$0.000Call3147 (+24)0.400638 (-0.027684)0
6/12/2020$410.00$1.575Call5931 (+1)0.348145 (-0.071582)0.161472
6/12/2020$407.50$2.200Call720.362544 (-0.035221)0.204574
6/12/2020$405.00$2.850Call19200.370238 (-0.032399)0.24599
6/12/2020$402.50$3.500Call12939 (+25)0.371736 (-0.047006)0.286408
6/12/2020$400.00$3.950Call402621 (+290)0.357667 (-0.052489)0.321938
6/12/2020$397.50$5.000Call45124 (+95)0.369052 (-0.070784)0.373045
6/12/2020$395.00$6.300Call71264 (+106)0.385929 (-0.021701)0.424927
6/12/2020$392.50$6.700Call18518 (-1)0.354865 (-0.050558)0.467654
6/12/2020$390.00$8.600Call243276 (+5)0.388054 (-0.027969)0.519571
6/12/2020$387.50$9.300Call10069 (+18)0.359591 (-0.05915)0.57064
6/12/2020$385.00$11.000Call34993 (+28)0.372151 (-0.030543)0.617642
6/12/2020$382.50$12.400Call2676 (+10)0.364273 (-0.039458)0.667785
6/12/2020$380.00$13.900Call6758 (+15)0.354329 (-0.059198)0.718442
6/12/2020$377.50$16.200Call47107 (+15)0.383043 (-0.064512)0.746378
6/12/2020$375.00$18.450Call11040 (+21)0.406483 (-0.04355)0.772192
6/12/2020$372.50$19.400Call45 (+1)0.335257 (-0.096645)0.850307
6/12/2020$370.00$22.700Call12170.428497 (-0.02916)0.825602
6/12/2020$367.50$23.750Call0120.334536 (-0.099294)0.908501
6/12/2020$365.00$26.450Call1190.384797 (-0.054024)0.901866
6/12/2020$362.50$28.250Call000.31235 (-0.110273)0.959042
6/12/2020$360.00$30.950Call927 (+1)0.373818 (-0.101203)0.944656
6/12/2020$357.50$32.350Call0201
6/12/2020$355.00$36.250Call5410.471809 (-0.018567)0.931893
6/12/2020$352.50$37.700Call020
6/12/2020$350.00$40.250Call026
6/12/2020$347.50$42.650Call00
6/12/2020$345.00$45.400Call03
6/12/2020$342.50$47.250Call0101
6/12/2020$340.00$50.100Call11
6/12/2020$337.50$52.650Call00
6/12/2020$335.00$54.800Call0501
6/12/2020$332.50$57.750Call01
6/12/2020$330.00$59.750Call0801
6/12/2020$327.50$62.250Call0001
6/12/2020$325.00$64.750Call0101
6/12/2020$322.50$67.100Call0001
6/12/2020$320.00$69.750Call0001
6/12/2020$317.50$72.200Call1201
6/12/2020$315.00$74.650Call1301
6/12/2020$312.50$77.200Call00
6/12/2020$310.00$79.700Call00
6/12/2020$307.50$82.150Call03
6/12/2020$305.00$84.550Call0501
6/12/2020$302.50$87.250Call00
6/12/2020$300.00$90.000Call00
6/12/2020$297.50$92.150Call10
6/12/2020$295.00$94.750Call00
6/12/2020$290.00$99.650Call00
6/12/2020$285.00$105.000Call00
6/12/2020$280.00$109.750Call00
6/12/2020$275.00$114.550Call00
6/12/2020$270.00$119.650Call00
6/12/2020$265.00$124.600Call00
6/12/2020$260.00$130.000Call00
6/12/2020$255.00$134.650Call00
6/12/2020$250.00$139.550Call00
6/12/2020$245.00$144.700Call00
6/12/2020$240.00$150.000Call00
6/12/2020$235.00$154.550Call00
6/12/2020$230.00$159.650Call00
6/12/2020$225.00$164.500Call00
6/12/2020$220.00$170.000Call00
6/12/2020$215.00$174.650Call00
6/12/2020$210.00$179.650Call00
6/12/2020$205.00$185.000Call00
6/12/2020$200.00$190.000Call00
6/12/2020$195.00$194.650Call00
6/12/2020$190.00$199.650Call00
6/12/2020$185.00$204.600Call00
6/12/2020$180.00$210.000Call00
6/12/2020$540.00$149.500Put000
6/12/2020$530.00$139.500Put000
6/12/2020$520.00$129.500Put000
6/12/2020$510.00$119.500Put000
6/12/2020$500.00$109.500Put000
6/12/2020$495.00$104.500Put000
6/12/2020$490.00$100.000Put000.836719 (-0.045201)-0.972727
6/12/2020$485.00$94.500Put000
6/12/2020$480.00$89.500Put000
6/12/2020$475.00$84.950Put000.728711 (-0.067425)-0.972205
6/12/2020$470.00$79.500Put000
6/12/2020$465.00$74.500Put000
6/12/2020$460.00$70.000Put000.649372 (-0.058484)-0.965773
6/12/2020$455.00$64.950Put000.601379 (-0.076039)-0.966975
6/12/2020$450.00$59.950Put000.565174 (-0.081721)-0.965184
6/12/2020$445.00$54.350Put000
6/12/2020$440.00$50.200Put000.530075 (-0.048734)-0.94506
6/12/2020$435.00$45.250Put000.499411 (-0.042288)-0.938255
6/12/2020$430.00$40.350Put000.47695 (-0.138206)-0.927581
6/12/2020$425.00$35.450Put000.439559 (-0.136143)-0.915357
6/12/2020$420.00$30.950Put930.442094 (-0.098452)-0.878359
6/12/2020$415.00$26.550Put030.437153 (-0.067846)-0.836693
6/12/2020$412.50$24.200Put000.417947 (-0.088579)-0.821163
6/12/2020$410.00$21.650Put010.385014 (-0.1034)-0.812837
6/12/2020$407.50$20.150Put000.423319 (-0.05684)-0.761357
6/12/2020$405.00$17.800Put0100.39421 (-0.113574)-0.741094
6/12/2020$402.50$15.800Put000.383279 (-0.125981)-0.706944
6/12/2020$400.00$13.550Put000.359075 (-0.13523)-0.677119
6/12/2020$397.50$12.850Put1000.408899 (-0.100832)-0.613998
6/12/2020$395.00$11.100Put150.39528 (-0.081646)-0.572681
6/12/2020$392.50$8.950Put106 (+1)0.362995 (-0.053041)-0.530889
6/12/2020$390.00$8.300Put3037 (-2)0.397541 (-0.020791)-0.480519
6/12/2020$387.50$7.200Put1024 (+3)0.39737 (-0.061537)-0.434276
6/12/2020$385.00$6.200Put9230 (-7)0.401935 (-0.046183)-0.389051
6/12/2020$382.50$4.850Put1043 (+13)0.387507 (-0.031947)-0.339166
6/12/2020$380.00$4.250Put161126 (+26)0.395822 (-0.046667)-0.300707
6/12/2020$377.50$3.750Put1347 (+9)0.409675 (-0.04928)-0.266442
6/12/2020$375.00$3.200Put17663 (+22)0.42092 (-0.034948)-0.232972
6/12/2020$372.50$2.400Put1038 (+4)0.404011 (-0.045179)-0.191837
6/12/2020$370.00$2.350Put10176 (+8)0.434201 (-0.028796)-0.17747
6/12/2020$367.50$1.700Put720 (+4)0.421399 (-0.045991)-0.140885
6/12/2020$365.00$1.350Put1439 (+11)0.423068 (-0.042273)-0.116811
6/12/2020$362.50$1.050Put4833 (+1)0.419055 (-0.041597)-0.094787
6/12/2020$360.00$0.825Put38112 (+30)0.423264 (-0.059167)-0.076903
6/12/2020$357.50$0.675Put738 (+20)0.435462 (-0.01933)-0.063999
6/12/2020$355.00$0.750Put2350 (+13)0.473068 (+0.002552)-0.065084
6/12/2020$352.50$0.425Put23280.438001 (-0.032472)-0.042157
6/12/2020$350.00$0.400Put5841 (+5)0.458357 (-0.008644)-0.038437
6/12/2020$347.50$0.400Put16 (+1)0.483673 (-0.003112)-0.036677
6/12/2020$345.00$0.000Put1008 (+1)0.487636 (-0.000849)0
6/12/2020$342.50$0.000Put170.52705 (+0.026007)0
6/12/2020$340.00$0.450Put050 (+32)0.570352 (+0.072882)-0.035084
6/12/2020$337.50$0.000Put112 (+1)0.560229 (+0.047467)0
6/12/2020$335.00$0.000Put036 (+16)0
6/12/2020$332.50$0.000Put013 (+11)0
6/12/2020$330.00$0.000Put0244 (+23)0
6/12/2020$327.50$0.000Put020
6/12/2020$325.00$0.000Put010
6/12/2020$322.50$0.000Put017 (+6)0
6/12/2020$320.00$0.000Put0140
6/12/2020$317.50$0.000Put300.7191710
6/12/2020$315.00$0.000Put0220
6/12/2020$312.50$0.000Put010
6/12/2020$310.00$0.000Put0100
6/12/2020$307.50$0.000Put000
6/12/2020$305.00$0.000Put01320
6/12/2020$302.50$0.000Put010
6/12/2020$300.00$0.000Put02 (+1)0
6/12/2020$297.50$0.000Put050
6/12/2020$295.00$0.000Put000
6/12/2020$290.00$0.000Put040
6/12/2020$285.00$0.000Put010
6/12/2020$280.00$0.000Put000
6/12/2020$275.00$0.100Put011.0326-0.005193
6/12/2020$270.00$0.075Put011.05752-0.003949
6/12/2020$265.00$0.075Put011.10721-0.003752
6/12/2020$260.00$0.075Put011.15889-0.003608
6/12/2020$255.00$0.075Put001.21158 (+0.113721)-0.003474
6/12/2020$250.00$0.075Put001.26496 (+0.142858)-0.003335
6/12/2020$245.00$0.075Put001.31991 (+0.171766)-0.00322
6/12/2020$240.00$0.075Put001.37323 (+0.172191)-0.00306
6/12/2020$235.00$0.075Put011.42734 (+0.173714)-0.002967
6/12/2020$230.00$0.075Put011.47905 (+0.171523)-0.002842
6/12/2020$225.00$0.075Put001.53485 (+0.173483)-0.002751
6/12/2020$220.00$0.075Put001.59283 (+0.177765)-0.002673
6/12/2020$215.00$0.075Put001.64847 (+0.178463)-0.002565
6/12/2020$210.00$0.075Put011.70827 (+0.182955)-0.002486
6/12/2020$205.00$0.075Put001.76497 (+0.183664)-0.002373
6/12/2020$200.00$0.075Put001.82887 (+0.191361)-0.00231
6/12/2020$195.00$0.075Put001.89327 (+0.199342)-0.002241
6/12/2020$190.00$0.075Put011.95818 (+0.200909)-0.002165
6/12/2020$185.00$0.075Put002.02749 (+0.209871)-0.002111
6/12/2020$180.00$0.075Put002.0914 (+0.208219)-0.00201
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 6/7/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.