Stocks Options

LAST PRICE
881.7900
TODAY'S CHANGE (%)
Trending Down-3.0700 (-0.3469%)

Bid / Lots
874.6600/ 1
Ask / Lots
884.9000/ 1
Open / Previous Close
884.0400 / 884.8600
Day Range
Low 876.3720
High 886.1850
52 Week Range
Low 527.2400
High 945.4600
Volume
906,696
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 33.396

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday September 27, 2024)
Put Options (expires Friday September 27, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
NOWIn the Money	$163.20In the Money	$175.00In the Money	$183.86In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$715.00	NOWOut of the Money	---Out of the Money	$2.85Out of the Money	$2.57Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
NOWIn the Money	$156.70In the Money	$169.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$720.00	NOWOut of the Money	---Out of the Money	$3.10Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
NOWIn the Money	$151.10In the Money	$165.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$725.00	NOWOut of the Money	---Out of the Money	$3.10Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
NOWIn the Money	$148.10In the Money	$158.60In the Money	$153.10In the Money	$-8.46In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$730.00	NOWOut of the Money	---Out of the Money	$2.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money
NOWIn the Money	$141.00In the Money	$152.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$735.00	NOWOut of the Money	---Out of the Money	$2.15Out of the Money	$0.67Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
NOWIn the Money	$136.10In the Money	$150.00In the Money	$103.74In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$740.00	NOWOut of the Money	---Out of the Money	$2.95Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	91Out of the Money
NOWIn the Money	$133.10In the Money	$143.70In the Money	$131.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$745.00	NOWOut of the Money	---Out of the Money	$1.50Out of the Money	$1.50Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
NOWIn the Money	$129.90In the Money	$138.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$750.00	NOWOut of the Money	---Out of the Money	$1.50Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money
NOWIn the Money	$123.00In the Money	$133.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$755.00	NOWOut of the Money	---Out of the Money	$1.55Out of the Money	$0.58Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
NOWIn the Money	$118.00In the Money	$128.70In the Money	$82.10In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$760.00	NOWOut of the Money	---Out of the Money	$1.50Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
NOWIn the Money	$113.00In the Money	$122.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$765.00	NOWOut of the Money	---Out of the Money	$3.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
NOWIn the Money	$110.00In the Money	$117.30In the Money	$76.98In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$770.00	NOWOut of the Money	---Out of the Money	$3.10Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
NOWIn the Money	$101.10In the Money	$111.10In the Money	$153.07In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$775.00	NOWOut of the Money	---Out of the Money	$1.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
NOWIn the Money	$99.20In the Money	$107.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$780.00	NOWOut of the Money	---Out of the Money	$1.75Out of the Money	$1.06Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
NOWIn the Money	$94.00In the Money	$102.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$785.00	NOWOut of the Money	---Out of the Money	$1.55Out of the Money	$0.90Out of the Money	$0.00Out of the Money	---Out of the Money	57Out of the Money
NOWIn the Money	$89.50In the Money	$97.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$790.00	NOWOut of the Money	---Out of the Money	$1.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	49Out of the Money
NOWIn the Money	$84.00In the Money	$91.80In the Money	$80.05In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$795.00	NOWOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
NOWIn the Money	$79.20In the Money	$87.00In the Money	$85.00In the Money	$-6.00In the Money	6In the Money	12In the Money	Filter Table By Strike Price of$800.00	NOWOut of the Money	---Out of the Money	$0.95Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	30Out of the Money	144Out of the Money
NOWIn the Money	$76.70In the Money	$84.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$802.50	NOWOut of the Money	---Out of the Money	$2.15Out of the Money	$2.24Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
NOWIn the Money	$74.00In the Money	$81.90In the Money	$85.28In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$805.00	NOWOut of the Money	---Out of the Money	$1.75Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
NOWIn the Money	$71.80In the Money	$79.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$807.50	NOWOut of the Money	---Out of the Money	$1.75Out of the Money	$1.20Out of the Money	$0.00Out of the Money	---Out of the Money	70Out of the Money
NOWIn the Money	$69.00In the Money	$77.00In the Money	$70.40In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$810.00	NOWOut of the Money	---Out of the Money	$1.75Out of the Money	$0.57Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
NOWIn the Money	$66.50In the Money	$74.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$812.50	NOWOut of the Money	---Out of the Money	$1.45Out of the Money	$1.32Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
NOWIn the Money	$64.40In the Money	$72.00In the Money	$68.55In the Money	$-12.40In the Money	3In the Money	20In the Money	Filter Table By Strike Price of$815.00	NOWOut of the Money	---Out of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
NOWIn the Money	$62.10In the Money	$69.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$817.50	NOWOut of the Money	---Out of the Money	$2.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
NOWIn the Money	$59.00In the Money	$67.00In the Money	$63.52In the Money	$-15.81In the Money	2In the Money	8In the Money	Filter Table By Strike Price of$820.00	NOWOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.16Out of the Money	1Out of the Money	101Out of the Money
NOWIn the Money	$56.60In the Money	$64.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$822.50	NOWOut of the Money	---Out of the Money	$0.55Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
NOWIn the Money	$54.10In the Money	$62.00In the Money	$59.95In the Money	$-14.17In the Money	1In the Money	15In the Money	Filter Table By Strike Price of$825.00	NOWOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$-0.20Out of the Money	3Out of the Money	52Out of the Money
NOWIn the Money	$51.50In the Money	$59.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$827.50	NOWOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	1Out of the Money	3Out of the Money
NOWIn the Money	$49.20In the Money	$57.00In the Money	$66.00In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$830.00	NOWOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.25Out of the Money	127Out of the Money	109Out of the Money
NOWIn the Money	$46.60In the Money	$54.00In the Money	$45.95In the Money	$-55.55In the Money	1In the Money	2In the Money	Filter Table By Strike Price of$832.50	NOWOut of the Money	---Out of the Money	$0.80Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
NOWIn the Money	$45.20In the Money	$52.00In the Money	$84.18In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$835.00	NOWOut of the Money	---Out of the Money	$0.15Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	49Out of the Money
NOWIn the Money	$42.00In the Money	$49.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$837.50	NOWOut of the Money	---Out of the Money	$1.10Out of the Money	$3.94Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
NOWIn the Money	$39.00In the Money	$47.00In the Money	$34.80In the Money	$0.00In the Money	---In the Money	33In the Money	Filter Table By Strike Price of$840.00	NOWOut of the Money	---Out of the Money	$0.15Out of the Money	$0.02Out of the Money	$-0.14Out of the Money	4Out of the Money	111Out of the Money
NOWIn the Money	$37.00In the Money	$44.00In the Money	$54.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$842.50	NOWOut of the Money	---Out of the Money	$0.15Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
NOWIn the Money	$35.20In the Money	$41.90In the Money	$46.60In the Money	$0.00In the Money	---In the Money	58In the Money	Filter Table By Strike Price of$845.00	NOWOut of the Money	---Out of the Money	$0.15Out of the Money	$0.50Out of the Money	$0.30Out of the Money	1Out of the Money	38Out of the Money
NOWIn the Money	$29.40In the Money	$37.00In the Money	$35.00In the Money	$11.28In the Money	3In the Money	62In the Money	Filter Table By Strike Price of$850.00	NOWOut of the Money	---Out of the Money	$0.05Out of the Money	$0.06Out of the Money	$-0.29Out of the Money	67Out of the Money	224Out of the Money
NOWIn the Money	$24.40In the Money	$29.80In the Money	$28.10In the Money	$-14.25In the Money	2In the Money	122In the Money	Filter Table By Strike Price of$855.00	NOWOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.48Out of the Money	59Out of the Money	60Out of the Money
NOWIn the Money	$17.30In the Money	$23.60In the Money	$36.60In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$862.50	no put option is available at this price
NOWIn the Money	$11.50In the Money	$18.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$867.50	no put option is available at this price
NOWIn the Money	$7.60In the Money	$13.60In the Money	$12.50In the Money	$6.00In the Money	1In the Money	4In the Money	Filter Table By Strike Price of$872.50	no put option is available at this price
NOWUnderlying issue's last price	$2.10Underlying issue's last price	$8.50Underlying issue's last price	$8.88Underlying issue's last price	$-0.12Underlying issue's last price	44Underlying issue's last price	49Underlying issue's last price	Filter Table By Strike Price of$877.50Underlying issue's last price	no put option is available at this price
NOWOut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	1Out of the Money	221Out of the Money	Filter Table By Strike Price of$955.00	NOWIn the Money	$68.00In the Money	$74.90In the Money	$60.46In the Money	$0.00In the Money	---In the Money	---In the Money
NOWOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	120Out of the Money	Filter Table By Strike Price of$965.00	NOWIn the Money	$78.00In the Money	$84.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NOWOut of the Money	---Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	2Out of the Money	288Out of the Money	Filter Table By Strike Price of$975.00	NOWIn the Money	$88.00In the Money	$94.90In the Money	$41.00In the Money	$0.00In the Money	---In the Money	---In the Money
NOWOut of the Money	---Out of the Money	$1.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	231Out of the Money	Filter Table By Strike Price of$985.00	NOWIn the Money	$98.00In the Money	$104.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NOWOut of the Money	---Out of the Money	$1.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$995.00	NOWIn the Money	$107.00In the Money	$116.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NOWOut of the Money	---Out of the Money	$1.55Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$1,005.00	NOWIn the Money	$116.30In the Money	$126.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

ServiceNow Inc
NYSE:NOWUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday September 27, 2024)

Put Options (expires Friday September 27, 2024)