NYSE:NOW - ServiceNow Options Chain

$274.56
+2.31 (+0.85 %)
(As of 06/17/2019 04:00 PM ET)
Today's Range
$271.72
Now: $274.56
$276.38
50-Day Range
$253.62
MA: $269.04
$281.49
52-Week Range
$147.63
Now: $274.56
$281.74
Volume898,391 shs
Average Volume1.90 million shs
Market Capitalization$50.94 billion
P/E Ratio1,372.80
Dividend YieldN/A
Beta1.4

Options Chain

ServiceNow (NYSE:NOW) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
6/21/2019$360.00$0.050Call000.776675 (+0.063603)0.005523
6/21/2019$350.00$0.050Call000.707513 (+0.059263)0.005999
6/21/2019$340.00$0.050Call000.635424 (+0.054759)0.006599
6/21/2019$330.00$0.050Call010.560075 (+0.050089)0.007384
6/21/2019$320.00$0.050Call01770.480991 (+0.045203)0.008453
6/21/2019$315.00$0.050Call000.439886 (+0.0393)0.009152
6/21/2019$312.50$0.050Call000.418897 (+0.041414)0.009558
6/21/2019$310.00$0.050Call04,2780.397613 (+0.020653)0.010013
6/21/2019$307.50$0.050Call000.375988 (+0.005366)0.010522
6/21/2019$305.00$0.075Call030.373704 (+0.034641)0.015237
6/21/2019$302.50$0.075Call1000.350437 (+0.038054)0.016126
6/21/2019$300.00$0.100Call162,335 (-4)0.34092 (+0.0381)0.021351
6/21/2019$297.50$0.075Call02180.302612 (+0.035262)0.018348
6/21/2019$295.00$0.125Call11030.301296 (+0.027897)0.028968
6/21/2019$292.50$0.200Call0130 (-1)0.299609 (+0.02635)0.04438
6/21/2019$290.00$0.300Call48409 (+43)0.293482 (+0.025235)0.06336
6/21/2019$287.50$0.425Call15195 (-1)0.284439 (+0.015771)0.087361
6/21/2019$285.00$0.575Call29552 (+32)0.271472 (-0.002275)0.11672
6/21/2019$282.50$0.975Call4765 (+13)0.27834 (-0.002283)0.175506
6/21/2019$280.00$1.575Call79988 (+16)0.287522 (+0.002485)0.248775
6/21/2019$277.50$2.250Call87152 (+14)0.287024 (-0.00759)0.324928
6/21/2019$275.00$3.150Call68361 (+38)0.28836 (-0.007321)0.41097
6/21/2019$272.50$4.450Call94200 (+53)0.301644 (-0.004123)0.502106
6/21/2019$270.00$5.850Call71504 (+14)0.306902 (-0.002929)0.588142
6/21/2019$267.50$7.500Call58890.315396 (-0.003162)0.666732
6/21/2019$265.00$9.350Call47431 (-241)0.32577 (-0.00138)0.734582
6/21/2019$262.50$11.350Call151490.336691 (-0.001022)0.791369
6/21/2019$260.00$13.450Call5294 (-3)0.34593 (-0.002412)0.839043
6/21/2019$257.50$15.700Call9780.362022 (+0.000474)0.873148
6/21/2019$255.00$18.000Call0390.376899 (+0.010503)0.900654
6/21/2019$252.50$20.350Call031 (+2)0.392382 (-0.003292)0.921902
6/21/2019$250.00$23.100Call3660 (-5)0.475468 (+0.071789)0.90854
6/21/2019$247.50$25.450Call070.490117 (+0.074927)0.92536
6/21/2019$245.00$27.950Call0130.5299790.930196
6/21/2019$242.50$30.800Call000.6347210.913633
6/21/2019$240.00$33.100Call1263 (-5)0.6403470.929101
6/21/2019$237.50$35.650Call000.6914560.930122
6/21/2019$235.00$38.150Call070.7329670.933569
6/21/2019$232.50$40.900Call000.8245020.925307
6/21/2019$230.00$42.550Call0173 (-1)0.638897 (+0.110447)0.974607
6/21/2019$225.00$48.050Call040.8756590.948949
6/21/2019$220.00$53.150Call01230.9847720.948732
6/21/2019$215.00$58.300Call001.108810.94695
6/21/2019$210.00$63.150Call0591.15725 (+0.384849)0.955596
6/21/2019$205.00$68.200Call001.259640.95684
6/21/2019$200.00$73.000Call02931.285440.965846
6/21/2019$195.00$78.050Call0571.392310.966269
6/21/2019$190.00$83.150Call01381.51960.965294
6/21/2019$185.00$88.300Call0261.666560.963323
6/21/2019$180.00$93.250Call0321.74870.966432
6/21/2019$175.00$98.200Call0351.837080.968934
6/21/2019$170.00$103.050Call0521.87115 (+0.543003)0.974289
6/21/2019$165.00$108.000Call0111.984750.975022
6/21/2019$160.00$113.150Call0272.148090.973595
6/21/2019$155.00$118.150Call032.264580.974639
6/21/2019$150.00$123.250Call042.398950.97507
6/21/2019$145.00$128.300Call022.542260.975362
6/21/2019$140.00$133.200Call082.618030.978122
6/21/2019$135.00$137.600Call002.322580.990422
6/21/2019$130.00$142.750Call002.578980.987744
6/21/2019$125.00$148.050Call012.92490.983203
6/21/2019$120.00$153.050Call043.064340.983955
6/21/2019$115.00$157.950Call01003.150770.985877
6/21/2019$110.00$163.150Call0573.430730.984046
6/21/2019$105.00$167.850Call003.370040.988559
6/21/2019$100.00$173.000Call013.648990.987297
6/21/2019$95.00$177.900Call0323.73550.989116
6/21/2019$90.00$183.050Call0674.051280.9879
6/21/2019$85.00$188.150Call0234.333670.98746
6/21/2019$360.00$88.200Put001.07244 (+0.086766)-0.967663
6/21/2019$350.00$78.200Put000.989945 (+0.124865)-0.965295
6/21/2019$340.00$67.800Put000.684568 (-0.131293)-0.991482
6/21/2019$330.00$58.350Put000.825439 (+0.061168)-0.94954
6/21/2019$320.00$47.600Put000
6/21/2019$315.00$43.150Put000.617376 (+0.024629)-0.953801
6/21/2019$312.50$40.550Put000.565625 (+0.021215)-0.960288
6/21/2019$310.00$37.950Put000.51072 (-0.019097)-0.968523
6/21/2019$307.50$35.400Put000.461661 (-0.042124)-0.972682
6/21/2019$305.00$32.650Put0000
6/21/2019$302.50$30.350Put000.386914 (-0.02952)-0.976745
6/21/2019$300.00$27.550Put000
6/21/2019$297.50$25.500Put000.38314 (-0.009142)-0.952166
6/21/2019$295.00$22.650Put02 (+2)0
6/21/2019$292.50$20.950Put010.403062 (+0.054921)-0.896509
6/21/2019$290.00$18.000Put0920.294554 (-0.054879)-0.93991
6/21/2019$287.50$15.500Put09 (+4)0.264585 (-0.004161)-0.933817
6/21/2019$285.00$13.250Put1160.268077 (-0.003654)-0.888876
6/21/2019$282.50$11.050Put11140.265757 (-0.011193)-0.838838
6/21/2019$280.00$9.050Put2567 (+10)0.271318 (-0.011127)-0.768882
6/21/2019$277.50$7.250Put1030 (+6)0.271421 (-0.015001)-0.685899
6/21/2019$275.00$5.700Put35066 (+26)0.277842 (-0.011467)-0.594024
6/21/2019$272.50$4.400Put121127 (+75)0.287437 (-0.011876)-0.499251
6/21/2019$270.00$3.400Put2964450.295497 (-0.012173)-0.40971
6/21/2019$267.50$2.525Put3960 (+13)0.304234 (-0.008555)-0.327713
6/21/2019$265.00$1.900Put103150 (-7)0.313487 (-0.013517)-0.257921
6/21/2019$262.50$1.375Put231250.321616 (-0.014611)-0.19792
6/21/2019$260.00$1.050Put193638 (+31)0.335804 (-0.011421)-0.153572
6/21/2019$257.50$0.750Put5900.34564 (-0.013634)-0.114714
6/21/2019$255.00$0.600Put45140 (+25)0.36251 (-0.001994)-0.090693
6/21/2019$252.50$0.450Put4330.380015 (-0.00797)-0.069083
6/21/2019$250.00$0.325Put52704 (-21)0.386418 (-0.006281)-0.051098
6/21/2019$247.50$0.250Put4170.401294 (-0.005408)-0.039227
6/21/2019$245.00$0.175Put71300.415625 (-0.005255)-0.028202
6/21/2019$242.50$0.100Put400.405201 (-0.028845)-0.017211
6/21/2019$240.00$0.125Put131,323 (-3)0.451158 (+0.013544)-0.019192
6/21/2019$237.50$0.075Put550.455201 (+0.013343)-0.012176
6/21/2019$235.00$0.075Put1190.487122 (+0.014995)-0.011417
6/21/2019$232.50$0.000Put000
6/21/2019$230.00$0.075Put02,5310.548718 (+0.02243)-0.010277
6/21/2019$225.00$0.000Put0960
6/21/2019$220.00$0.075Put51,789 (-55)0.668126 (+0.028762)-0.008425
6/21/2019$215.00$0.050Put030.696969 (-0.001099)-0.005615
6/21/2019$210.00$0.050Put22,017 (-18)0.759711 (+0.036142)-0.005138
6/21/2019$205.00$0.050Put050.825757 (+0.040344)-0.004824
6/21/2019$200.00$0.050Put01340.891931 (+0.04351)-0.004469
6/21/2019$195.00$0.050Put01210.959698 (+0.04781)-0.004152
6/21/2019$190.00$0.050Put0771.03077 (+0.052565)-0.003936
6/21/2019$185.00$0.050Put0731.1013 (+0.057573)-0.003643
6/21/2019$180.00$0.050Put01021.17548 (+0.063073)-0.003442
6/21/2019$175.00$0.050Put03201.25129 (+0.066722)-0.003243
6/21/2019$170.00$0.050Put01351.33056 (+0.074786)-0.003101
6/21/2019$165.00$0.050Put01021.40168 (+0.075976)-0.002902
6/21/2019$160.00$0.050Put54471.47809 (+0.082386)-0.002753
6/21/2019$155.00$0.050Put0191.55968 (+0.09478)-0.002639
6/21/2019$150.00$0.050Put0441.63725 (+0.090253)-0.002472
6/21/2019$145.00$0.050Put0141.72149 (+0.097266)-0.00235
6/21/2019$140.00$0.050Put0151.80959 (+0.102884)-0.002242
6/21/2019$135.00$0.050Put0141.90302 (+0.112314)-0.002155
6/21/2019$130.00$0.050Put0181.9987 (+0.122317)-0.002062
6/21/2019$125.00$0.050Put0142.09667 (+0.125256)-0.001964
6/21/2019$120.00$0.050Put0142.19699 (+0.128265)-0.00186
6/21/2019$115.00$0.050Put092.29971 (+0.131343)-0.00175
6/21/2019$110.00$0.050Put02122.41398 (+0.141375)-0.001683
6/21/2019$105.00$0.050Put062.53184 (+0.154687)-0.001608
6/21/2019$100.00$0.050Put0172.64642 (+0.150618)-0.001494
6/21/2019$95.00$0.050Put0132.78179 (+0.165816)-0.001449
6/21/2019$90.00$0.050Put0132.9196 (+0.174715)-0.001384
6/21/2019$85.00$0.050Put073.06219 (+0.186368)-0.001309
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 6/17/2019 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.

Yahoo Gemini Pixel