ServiceNow Inc.

NYS: NOW

GO
/marketstate/country/us

Market open

 --Real time quotes

Oct 21, 2020, 11:37 a.m.

NOW
/zigman2/quotes/202729495/composite

$

511.56

Change

-6.63 -1.28%

Volume

Volume 270,169

Real time quotes

/zigman2/quotes/202729495/composite

Previous close

$ 518.19

$ 511.56

Change

-6.63 -1.28%

Day low

Day high

$506.83

$519.53

Open

52 week low

52 week high

$213.99

$533.37

Open

OPTION CHAIN FOR SERVICENOW INC.

In-the-money

October, 2020 Options

Hide
CALLS PUTS
Expires October 23, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 280.00 285.00 225.00 quote 0.56 0.00 0.00 0.00 1.40 576.00
quote 0.00 0.00 0.00 275.10 279.90 230.00 quote 0.00 0.00 0.00 0.00 1.40
quote 0.00 0.00 0.00 270.00 275.00 235.00 quote 0.63 0.00 0.00 0.00 1.40 282.00
quote 0.00 0.00 0.00 265.00 270.00 240.00 quote 0.00 0.00 0.00 0.00 1.40
quote 0.00 0.00 0.00 260.00 265.00 245.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 255.00 260.00 250.00 quote 0.00 0.00 0.00 0.00 1.35
quote 0.00 0.00 0.00 250.00 255.00 255.00 quote 0.00 0.00 0.00 0.00 1.40
quote 0.00 0.00 0.00 245.00 250.00 260.00 quote 0.00 0.00 0.00 0.00 1.40
quote 0.00 0.00 0.00 240.00 245.00 265.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 235.00 240.00 270.00 quote 0.00 0.00 0.00 0.00 1.40
quote 0.00 0.00 0.00 230.00 235.00 275.00 quote 0.00 0.00 0.00 0.00 1.40
quote 0.00 0.00 0.00 225.00 230.00 280.00 quote 0.00 0.00 0.00 0.00 1.40
quote 0.00 0.00 0.00 220.00 225.00 285.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 215.00 220.00 290.00 quote 0.00 0.00 0.00 0.00 1.40
quote 0.00 0.00 0.00 210.00 215.00 295.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 205.00 210.00 300.00 quote 0.00 0.00 0.00 0.00 1.40
quote 0.00 0.00 0.00 200.10 204.90 305.00 quote 2.77 0.00 0.00 0.00 1.40 192.00
quote 0.00 0.00 0.00 195.00 200.00 310.00 quote 1.44 0.00 0.00 0.00 1.40 99.00
quote 0.00 0.00 0.00 190.00 195.00 315.00 quote 0.00 0.00 0.00 0.00 0.55
quote 0.00 0.00 0.00 185.00 190.00 320.00 quote 1.94 0.00 0.00 0.00 1.40 94.00
quote 0.00 0.00 0.00 180.00 185.00 325.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 175.00 180.00 330.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 170.00 175.00 335.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 165.00 170.00 340.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 160.00 165.00 345.00 quote 0.00 0.00 0.00 0.00 0.85
quote 0.00 0.00 0.00 155.00 160.00 350.00 quote 1.70 0.00 0.00 0.00 0.75 1.00
quote 0.00 0.00 0.00 150.00 155.00 355.00 quote 0.00 0.00 0.00 0.00 0.85
quote 0.00 0.00 0.00 145.00 150.00 360.00 quote 0.00 0.00 0.00 0.00 0.85
quote 0.00 0.00 0.00 140.00 145.00 365.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 135.10 140.00 370.00 quote 3.84 0.00 0.00 0.00 0.75 10.00
quote 0.00 0.00 0.00 130.00 135.00 375.00 quote 1.60 0.00 0.00 0.00 1.45 10.00
quote 89.50 0.00 0.00 125.00 130.00 1.00 380.00 quote 1.50 0.00 0.00 0.00 1.45 1.00
quote 132.90 0.00 1.00 120.00 125.00 1.00 385.00 quote 1.09 0.00 0.00 0.00 0.75 2.00
quote 0.00 0.00 0.00 115.00 120.00 390.00 quote 0.40 -0.50 1.00 0.00 0.75 2.00
quote 0.00 0.00 0.00 110.00 115.00 395.00 quote 0.44 -0.14 1.00 0.00 0.75 14.00
quote 64.80 0.00 0.00 105.00 110.00 1.00 400.00 quote 0.45 -0.23 8.00 0.00 1.40 7.00
quote 104.70 47.10 1.00 100.00 105.00 1.00 405.00 quote 0.49 -10.25 8.00 0.00 0.75 4.00
quote 100.29 1.07 1.00 95.00 100.00 3.00 410.00 quote 0.80 0.00 0.00 0.00 0.75 6.00
quote 85.40 0.00 0.00 90.00 95.00 7.00 415.00 quote 0.15 -0.66 2.00 0.00 1.45 6.00
quote 80.55 0.00 0.00 85.20 89.90 6.00 420.00 quote 0.91 0.00 0.00 0.00 0.45 16.00
quote 0.00 0.00 0.00 72.70 77.50 432.50 quote 1.35 0.00 0.00 0.00 1.45 18.00
quote 0.00 0.00 0.00 67.70 72.50 437.50 quote 0.69 0.00 4.00 0.00 1.05 4.00
quote 29.44 0.00 0.00 63.30 67.50 15.00 442.50 quote 2.42 0.00 0.00 0.00 0.75 17.00
quote 44.55 0.00 0.00 58.30 62.40 11.00 447.50 quote 3.30 0.00 0.00 0.00 1.50 19.00
quote 24.40 0.00 0.00 53.10 57.50 17.00 452.50 quote 0.25 -3.05 1.00 0.00 1.50 13.00
quote 51.90 0.00 2.00 48.40 53.00 10.00 457.50 quote 0.56 -2.34 2.00 0.00 0.75 22.00
quote 40.00 0.00 0.00 43.40 48.00 1.00 462.50 quote 0.53 -0.07 3.00 0.00 1.55 34.00
quote 49.60 13.40 1.00 38.40 43.00 24.00 467.50 quote 4.20 0.00 0.00 0.00 1.55 14.00
511.56 Current price as of 10/21/2020 11:37:29 AM
quote 1.57 -2.93 6.00 0.55 1.20 30.00 527.50 quote 8.30 -0.20 3.00 18.00 22.20 22.00
quote 0.26 -0.18 40.00 0.00 1.45 66.00 570.00 quote 0.00 0.00 0.00 60.00 64.30
quote 0.05 -0.05 1.00 0.00 0.10 39.00 575.00 quote 0.00 0.00 0.00 65.10 69.70
quote 0.15 -0.15 1.00 0.00 0.75 2.00 580.00 quote 0.00 0.00 0.00 70.00 74.90
quote 0.00 0.00 0.00 0.00 0.80 590.00 quote 0.00 0.00 0.00 80.00 85.00
quote 0.60 0.00 0.00 0.00 0.80 6.00 600.00 quote 0.00 0.00 0.00 90.00 95.00
quote 0.00 0.00 0.00 0.00 0.75 610.00 quote 0.00 0.00 0.00 100.00 105.00
quote 0.00 0.00 0.00 0.00 0.75 620.00 quote 0.00 0.00 0.00 110.00 115.00
quote 0.00 0.00 0.00 0.00 1.40 630.00 quote 0.00 0.00 0.00 120.10 124.90
quote 0.00 0.00 0.00 0.00 1.40 640.00 quote 0.00 0.00 0.00 130.00 135.00
quote 0.00 0.00 0.00 0.00 1.40 650.00 quote 0.00 0.00 0.00 140.00 145.00
quote 0.00 0.00 0.00 0.00 1.40 660.00 quote 0.00 0.00 0.00 150.00 155.00
quote 0.00 0.00 0.00 0.00 1.40 670.00 quote 0.00 0.00 0.00 160.00 165.00
quote 0.00 0.00 0.00 0.00 1.40 680.00 quote 0.00 0.00 0.00 170.00 175.00
quote 0.00 0.00 0.00 0.00 1.40 690.00 quote 0.00 0.00 0.00 180.00 185.00
CALLS PUTS
Expires October 30, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 275.00 280.00 230.00 quote 1.08 0.00 0.00 0.00 0.30 96.00
quote 0.00 0.00 0.00 270.00 275.00 235.00 quote 0.00 0.00 0.00 0.00 0.40
quote 0.00 0.00 0.00 265.00 270.00 240.00 quote 0.00 0.00 0.00 0.00 0.45
quote 0.00 0.00 0.00 260.00 265.00 245.00 quote 0.42 0.00 0.00 0.00 0.45
quote 0.00 0.00 0.00 255.00 260.00 250.00 quote 0.20 -0.48 105.00 0.00 0.45 105.00
quote 0.00 0.00 0.00 250.00 255.00 255.00 quote 0.00 0.00 0.00 0.00 0.45
quote 0.00 0.00 0.00 245.10 249.90 260.00 quote 0.00 0.00 0.00 0.00 0.45
quote 0.00 0.00 0.00 240.00 245.00 265.00 quote 0.23 0.00 21.00 0.00 0.45 21.00
quote 0.00 0.00 0.00 235.00 240.00 270.00 quote 0.00 0.00 0.00 0.00 0.45
quote 0.00 0.00 0.00 230.00 235.00 275.00 quote 0.00 0.00 0.00 0.00 0.45
quote 0.00 0.00 0.00 225.00 230.00 280.00 quote 0.00 0.00 0.00 0.00 0.45
quote 0.00 0.00 0.00 220.00 225.00 285.00 quote 0.00 0.00 0.00 0.00 0.45
quote 0.00 0.00 0.00 215.00 220.00 290.00 quote 0.00 0.00 0.00 0.00 0.45
quote 0.00 0.00 0.00 210.00 214.90 295.00 quote 0.00 0.00 0.00 0.00 0.45
quote 159.00 0.00 0.00 205.00 210.00 300.00 quote 0.00 0.00 0.00 0.00 0.45
quote 0.00 0.00 0.00 200.00 204.90 305.00 quote 0.00 0.00 0.00 0.00 0.50
quote 0.00 0.00 0.00 195.00 199.90 310.00 quote 0.06 -0.11 105.00 0.00 0.60 105.00
quote 0.00 0.00 0.00 190.00 195.00 315.00 quote 3.14 0.00 0.00 0.00 0.75 32.00
quote 0.00 0.00 0.00 185.00 190.00 320.00 quote 0.00 0.00 0.00 0.00 0.95
quote 0.00 0.00 0.00 180.00 185.00 325.00 quote 0.00 0.00 0.00 0.00 1.10
quote 0.00 0.00 0.00 175.00 180.00 330.00 quote 1.51 0.00 0.00 0.00 1.30
quote 0.00 0.00 0.00 170.00 175.00 335.00 quote 0.63 -0.93 35.00 0.00 1.50 35.00
quote 0.00 0.00 0.00 165.00 170.00 340.00 quote 0.00 0.00 0.00 0.00 1.50
quote 0.00 0.00 0.00 160.00 165.00 345.00 quote 0.00 0.00 0.00 0.00 0.95
quote 0.00 0.00 0.00 155.00 160.00 350.00 quote 0.72 0.14 7.00 0.00 1.55 2.00
quote 0.00 0.00 0.00 150.00 155.00 355.00 quote 1.59 0.00 0.00 0.00 1.55 6.00
quote 0.00 0.00 0.00 145.00 150.00 360.00 quote 1.28 0.00 0.00 0.00 1.55 1.00
quote 0.00 0.00 0.00 140.00 145.00 365.00 quote 0.05 0.00 1.00 0.00 0.35 3.00
quote 0.00 0.00 0.00 135.00 140.00 370.00 quote 0.05 -6.35 1.00 0.00 1.60 43.00
quote 0.00 0.00 0.00 130.00 135.00 375.00 quote 0.60 0.00 0.00 0.00 1.60 1.00
quote 0.00 0.00 0.00 125.30 130.00 380.00 quote 0.50 -0.35 15.00 0.00 1.65 9.00
quote 0.00 0.00 0.00 120.30 125.00 385.00 quote 0.00 0.00 0.00 0.00 1.70
quote 0.00 0.00 0.00 115.60 120.50 390.00 quote 0.40 -1.80 2.00 0.00 0.75 5.00
quote 0.00 0.00 0.00 110.50 115.50 395.00 quote 1.50 0.00 0.00 0.00 1.75 9.00
quote 123.77 0.00 7.00 106.20 110.50 7.00 400.00 quote 0.40 0.10 35.00 0.00 1.80 47.00
quote 99.53 0.00 0.00 100.90 105.50 1.00 405.00 quote 0.98 -0.10 1.00 0.00 1.90 14.00
quote 61.40 0.00 0.00 95.60 100.50 1.00 410.00 quote 0.53 -1.97 11.00 0.00 1.95 12.00
quote 0.00 0.00 0.00 91.00 95.50 415.00 quote 0.50 -0.65 6.00 0.00 2.05 25.00
quote 95.88 0.77 2.00 86.50 91.00 2.00 420.00 quote 0.60 -0.75 5.00 0.00 1.45 17.00
quote 0.00 0.00 0.00 80.50 84.30 425.00 quote 0.85 -1.32 1.00 0.25 2.20 14.00
quote 86.47 1.45 2.00 76.20 81.00 4.00 430.00 quote 1.51 -1.49 2.00 0.25 1.50 34.00
quote 97.67 50.95 1.00 73.90 78.50 1.00 432.50 quote 1.70 -2.32 2.00 0.55 2.35 34.00
quote 0.00 0.00 0.00 71.90 76.50 435.00 quote 1.05 0.23 1.00 1.15 1.45 30.00
quote 68.40 0.00 0.00 69.70 74.00 1.00 437.50 quote 1.45 -0.68 1.00 1.30 1.60 12.00
quote 90.52 19.62 1.00 68.20 72.00 2.00 440.00 quote 1.40 -0.95 2.00 1.50 1.85 45.00
quote 70.40 0.00 1.00 65.30 69.50 1.00 442.50 quote 2.30 -4.00 2.00 1.60 2.00 12.00
quote 52.00 0.00 0.00 62.70 67.00 1.00 445.00 quote 1.25 -1.25 11.00 1.75 2.35 42.00
quote 0.00 0.00 0.00 60.30 65.00 447.50 quote 2.15 0.40 1.00 2.00 2.40 57.00
quote 73.40 9.87 102.00 58.20 62.50 84.00 450.00 quote 2.40 0.70 6.00 2.05 2.55 107.00
quote 30.00 0.00 0.00 56.80 60.50 2.00 452.50 quote 3.52 -4.68 1.00 2.30 2.95 5.00
quote 62.49 30.44 2.00 54.70 58.30 2.00 455.00 quote 1.92 -1.68 5.00 2.75 3.30 21.00
quote 46.00 0.00 0.00 51.90 55.90 4.00 457.50 quote 2.25 -2.05 10.00 3.10 3.60 21.00
quote 55.90 1.70 1.00 50.00 54.00 19.00 460.00 quote 2.95 0.83 3.00 3.40 4.00 24.00
quote 46.95 0.00 0.00 48.30 52.00 6.00 462.50 quote 2.55 -1.40 4.00 3.60 4.50 18.00
quote 62.58 8.76 2.00 45.90 49.50 12.00 465.00 quote 3.00 0.30 2.00 4.10 4.90 38.00
quote 36.40 0.00 0.00 44.30 47.40 11.00 467.50 quote 4.50 1.16 4.00 4.70 5.40 17.00
quote 56.30 -0.20 11.00 42.00 43.20 20.00 470.00 quote 4.40 0.50 12.00 5.10 5.70 83.00
quote 50.70 1.80 2.00 40.30 43.60 5.00 472.50 quote 3.90 0.50 1.00 5.20 6.40 22.00
quote 49.70 -8.30 1.00 38.20 39.30 46.00 475.00 quote 4.80 0.40 3.00 6.10 6.90 65.00
quote 40.60 -7.80 1.00 36.50 39.80 30.00 477.50 quote 6.00 -4.72 2.00 6.50 7.90 12.00
quote 41.60 -12.36 1.00 34.80 38.00 17.00 480.00 quote 6.80 1.30 2.00 7.60 8.30 63.00
quote 44.20 11.53 27.00 32.50 36.30 27.00 482.50 quote 6.20 0.20 5.00 7.80 9.10 25.00
quote 39.41 3.41 1.00 31.20 34.50 15.00 485.00 quote 6.50 0.00 7.00 8.60 10.00 38.00
quote 37.50 1.70 1.00 29.50 32.90 9.00 487.50 quote 7.10 0.40 2.00 9.30 10.60 12.00
quote 37.00 -1.60 1.00 28.00 28.80 32.00 490.00 quote 7.50 -0.30 8.00 10.50 11.40 68.00
quote 38.90 8.20 1.00 25.90 29.50 4.00 492.50 quote 11.87 5.27 5.00 11.20 12.50 22.00
quote 28.80 -7.70 2.00 24.40 27.70 23.00 495.00 quote 10.20 0.33 1.00 11.50 13.60 45.00
quote 33.77 -5.75 3.00 23.30 26.90 17.00 497.50 quote 12.00 2.83 4.00 12.80 14.70 55.00
quote 26.40 -5.82 40.00 21.30 24.90 90.00 500.00 quote 11.30 0.50 10.00 13.40 15.80 80.00
quote 29.30 -0.91 4.00 20.70 23.70 31.00 502.50 quote 15.87 4.57 10.00 15.80 16.70 42.00
quote 25.30 -2.40 2.00 19.10 21.60 43.00 505.00 quote 16.57 4.12 8.00 16.90 17.90 21.00
quote 27.33 -0.67 3.00 17.30 20.60 21.00 507.50 quote 14.69 1.09 3.00 16.90 19.50 31.00
quote 19.00 -7.20 3.00 16.60 19.40 75.00 510.00 quote 15.62 2.21 1.00 17.50 20.60 25.00
511.56 Current price as of 10/21/2020 11:37:29 AM
quote 24.18 -0.82 5.00 14.90 18.40 25.00 512.50 quote 16.72 1.97 1.00 19.50 21.70 32.00
quote 20.90 0.15 45.00 14.00 17.40 32.00 515.00 quote 21.65 5.45 10.00 21.10 23.00 18.00
quote 17.41 -1.66 39.00 12.60 15.70 105.00 517.50 quote 17.90 4.10 4.00 21.70 24.50 4.00
quote 13.10 -6.32 5.00 11.60 13.20 208.00 520.00 quote 20.90 1.70 1.00 23.30 25.80 39.00
quote 17.30 -2.02 13.00 10.80 13.80 24.00 522.50 quote 20.40 0.45 6.00 24.40 27.50 10.00
quote 13.00 -3.30 85.00 10.50 12.80 96.00 525.00 quote 21.18 1.02 20.00 26.80 29.30 18.00
quote 13.00 -2.60 12.00 9.20 11.10 51.00 527.50 quote 27.30 4.50 1.00 28.50 30.80 9.00
quote 12.68 -1.22 6.00 8.60 10.30 113.00 530.00 quote 21.30 0.70 6.00 30.00 32.80 17.00
quote 11.68 -1.32 42.00 7.00 9.30 83.00 535.00 quote 25.00 -0.10 2.00 33.60 36.40 15.00
quote 8.93 -1.67 2.00 6.00 7.20 53.00 540.00 quote 31.30 -71.38 1.00 36.00 39.90 16.00
quote 9.80 -2.40 1.00 4.90 5.90 6.00 545.00 quote 0.00 0.00 0.00 40.20 43.60
quote 6.10 -1.20 8.00 4.10 4.80 114.00 550.00 quote 39.80 6.20 1.00 46.40 48.10 30.00
quote 9.59 -0.61 3.00 3.20 4.10 8.00 555.00 quote 37.35 -5.35 5.00 48.10 52.00 10.00
quote 6.30 -1.87 5.00 2.35 3.20 14.00 560.00 quote 45.30 0.00 1.00 52.50 57.10 1.00
quote 3.20 -1.13 5.00 2.05 2.90 8.00 565.00 quote 47.60 4.90 2.00 57.00 60.80 4.00
quote 4.27 -0.03 3.00 0.85 2.25 67.00 570.00 quote 0.00 0.00 0.00 61.50 65.90
quote 3.39 -0.16 8.00 0.85 1.85 15.00 575.00 quote 60.70 0.00 1.00 66.50 70.80 1.00
quote 2.40 -0.55 6.00 1.10 1.65 16.00 580.00 quote 58.60 0.00 1.00 71.00 75.40 1.00
quote 3.64 0.31 3.00 0.90 1.20 4.00 585.00 quote 0.00 0.00 0.00 76.00 79.90
quote 1.65 -1.30 2.00 0.65 1.15 14.00 590.00 quote 0.00 0.00 0.00 80.50 85.20
quote 0.85 -0.38 1.00 0.25 1.25 34.00 600.00 quote 0.00 0.00 0.00 90.50 94.70
quote 0.85 -0.50 50.00 0.00 2.15 53.00 610.00 quote 0.00 0.00 0.00 100.50 104.60
quote 0.50 -0.45 6.00 0.00 1.95 9.00 620.00 quote 0.00 0.00 0.00 110.50 114.70
quote 0.00 0.00 0.00 0.00 1.80 630.00 quote 0.00 0.00 0.00 120.50 125.00
quote 0.05 0.00 0.00 0.00 1.70 1.00 640.00 quote 0.00 0.00 0.00 130.50 135.50
quote 0.00 0.00 0.00 0.00 1.65 650.00 quote 0.00 0.00 0.00 140.50 145.50
quote 0.00 0.00 0.00 0.00 1.60 660.00 quote 0.00 0.00 0.00 150.50 155.50
quote 0.00 0.00 0.00 0.00 1.55 670.00 quote 0.00 0.00 0.00 160.50 165.50
quote 0.00 0.00 0.00 0.00 0.60 680.00 quote 0.00 0.00 0.00 170.00 175.00
quote 0.00 0.00 0.00 0.00 0.50 690.00 quote 0.00 0.00 0.00 180.50 185.50
quote 0.00 0.00 0.00 0.00 1.50 700.00 quote 0.00 0.00 0.00 190.50 195.40
quote 0.00 0.00 0.00 0.00 0.75 710.00 quote 0.00 0.00 0.00 200.50 205.50
quote 0.00 0.00 0.00 0.00 1.35 720.00 quote 0.00 0.00 0.00 210.50 215.40
quote 0.00 0.00 0.00 0.00 1.20 730.00 quote 0.00 0.00 0.00 220.00 224.90

November, 2020 Options

Show

December, 2020 Options

Show

January, 2021 Options

Show

February, 2021 Options

Show

May, 2021 Options

Show

January, 2022 Options

Show

June, 2022 Options

Show

September, 2022 Options

Show

January, 2023 Options

Show
Link to MarketWatch's Slice.