Detailed NOW options chain for 2027-06-17 – real-time call and put contracts with last price, bid/ask, volume, open interest, implied volatility, and in-the-money status.
Tip: Use this page together with the price chart, short-term prediction, and multi-expiry options overview to build a complete view of positioning and risk for NOW.
This page focuses on a single options expiration date for NOW – 2027-06-17 – and lists every available call and put contract in a clean chain view. Each row shows the contract symbol, last trade, bid/ask quotes, daily change, percentage change, trading volume, open interest, implied volatility (IV), and whether the option is currently in-the-money (ITM).
Traders often use a specific expiry’s options chain to identify key strike levels, unusual activity, and risk hedging behavior. High open interest around certain strikes or sudden spikes in volume can reveal where large traders and market makers are concentrating their positions for NOW into 2027-06-17.
This NOW 2027-06-17 options chain provides a complete strike-by-strike breakdown of pricing, liquidity and volatility. By comparing changes in volume, open interest distribution and IV across calls and puts, traders can understand where the market is positioning ahead of this specific expiration date.
The table below shows all call options on NOW expiring on 2027-06-17. You can quickly compare strikes, pricing, liquidity (volume and open interest), and implied volatility to spot popular strike zones and potential directional bets.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| NOW 270617C00184000 | 184.00 | 7.35 | 7.35 | 9.45 | 1 | 5138 | 65.46% | |
| NOW 270617C00200000 | 200.00 | 6.6 | 6.4 | 6.8 | 21 | 4106 | 64.80% | |
| NOW 270617C00100000 | 100.00 | 28.5 | 28.25 | 28.9 | 257 | 3483 | 68.37% | YES |
| NOW 270617C00150000 | 150.00 | 13.22 | 12.65 | 13.5 | 57 | 3354 | 64.68% | |
| NOW 270617C00104000 | 104.00 | 26.38 | 26.05 | 27.5 | 5 | 2905 | 67.70% | YES |
| NOW 270617C00300000 | 300.00 | 2.09 | 1.52 | 2.51 | 6 | 2818 | 65.44% | |
| NOW 270617C00188000 | 188.00 | 8.15 | 7.15 | 9.3 | 1 | 2547 | 66.25% | |
| NOW 270617C00186000 | 186.00 | 10 | 6.5 | 9.45 | 20 | 2522 | 64.84% | |
| NOW 270617C00196000 | 196.00 | 6.55 | 5.4 | 8.4 | 303 | 2385 | 64.61% | |
| NOW 270617C00120000 | 120.00 | 21 | 20.3 | 21.9 | 116 | 2381 | 66.93% | |
| NOW 270617C00140000 | 140.00 | 15.47 | 14.55 | 16.45 | 86 | 2371 | 65.72% | |
| NOW 270617C00312000 | 312.00 | 1.55 | 1.73 | 2.26 | 73 | 1993 | 67.03% | |
| NOW 270617C00110000 | 110.00 | 24.6 | 23.65 | 24.8 | 29 | 1989 | 66.71% | |
| NOW 270617C00130000 | 130.00 | 17 | 17 | 18.3 | 19 | 1751 | 65.18% | |
| NOW 270617C00090000 | 90.00 | 33.2 | 32.75 | 34.9 | 291 | 1474 | 71.15% | YES |
| NOW 270617C00105000 | 105.00 | 26.35 | 25.7 | 27.3 | 12 | 1314 | 67.96% | |
| NOW 270617C00216000 | 216.00 | 5.95 | 4.95 | 6.25 | 10 | 1122 | 65.70% | |
| NOW 270617C00920000 | 920.00 | 102.9 | 103 | 118 | 4 | 1013 | 0.00% | |
| NOW 270617C00080000 | 80.00 | 39 | 38.05 | 40.05 | 22 | 966 | 72.30% | YES |
| NOW 270617C00125000 | 125.00 | 16.8 | 18.65 | 20.25 | 2 | 843 | 66.37% | |
| NOW 270617C00170000 | 170.00 | 9.97 | 9.05 | 11.4 | 3 | 821 | 65.68% | |
| NOW 270617C00190000 | 190.00 | 8.33 | 6.95 | 9.05 | 1 | 819 | 66.21% | |
| NOW 270617C00108000 | 108.00 | 25.35 | 24.4 | 26.05 | 17 | 748 | 67.48% | |
| NOW 270617C00135000 | 135.00 | 15.98 | 15.05 | 17.6 | 3 | 738 | 64.93% | |
| NOW 270617C00096000 | 96.00 | 30.2 | 28.45 | 32.25 | 1 | 726 | 68.73% | YES |
| NOW 270617C00115000 | 115.00 | 22.5 | 21.95 | 24.3 | 12 | 643 | 68.15% | |
| NOW 270617C00160000 | 160.00 | 11.05 | 10.55 | 12.3 | 2 | 641 | 64.89% | |
| NOW 270617C00244000 | 244.00 | 5.02 | 3.55 | 5.4 | 1 | 575 | 67.87% | |
| NOW 270617C00095000 | 95.00 | 30 | 30 | 31.6 | 7 | 532 | 68.80% | YES |
| NOW 270617C00940000 | 940.00 | 99.9 | 99 | 108 | 2 | 504 | 602.44% | |
| NOW 270617C00248000 | 248.00 | 4.75 | 2.69 | 4.55 | 1 | 502 | 65.03% | |
| NOW 270617C00930000 | 930.00 | 103.9 | 101 | 116 | 3 | 502 | 0.00% | |
| NOW 270617C00124000 | 124.00 | 18.4 | 18.65 | 20.4 | 12 | 474 | 65.86% | |
| NOW 270617C00112000 | 112.00 | 22.75 | 22.6 | 24.3 | 3 | 473 | 66.47% | |
| NOW 270617C00152000 | 152.00 | 12.88 | 12.1 | 13.7 | 1 | 449 | 65.19% | |
| NOW 270617C00980000 | 980.00 | 134.14 | 87 | 96 | 150 | 435 | 417.82% | |
| NOW 270617C00128000 | 128.00 | 18.15 | 16.9 | 19.7 | 2 | 430 | 65.51% | |
| NOW 270617C00085000 | 85.00 | 35.81 | 35.05 | 36.8 | 4 | 427 | 70.37% | YES |
| NOW 270617C00228000 | 228.00 | 5.1 | 3.15 | 5.05 | 10 | 425 | 62.84% | |
| NOW 270617C00180000 | 180.00 | 8.66 | 7.1 | 9.85 | 1 | 412 | 64.32% | |
| NOW 270617C00075000 | 75.00 | 41.86 | 41 | 42.65 | 5 | 399 | 72.63% | YES |
| NOW 270617C00210000 | 210.00 | 6.3 | 4.75 | 6 | 1 | 386 | 63.34% | |
| NOW 270617C00220000 | 220.00 | 4.9 | 3.75 | 5.55 | 2 | 343 | 63.16% | |
| NOW 270617C00132000 | 132.00 | 14.5 | 15.8 | 18.9 | 1 | 327 | 65.69% | |
| NOW 270617C00060000 | 60.00 | 51 | 50 | 54 | 40 | 301 | 77.26% | YES |
| NOW 270617C00175000 | 175.00 | 7.72 | 7.65 | 9.95 | 30 | 301 | 63.50% | |
| NOW 270617C00148000 | 148.00 | 14.1 | 12.05 | 14.95 | 3 | 298 | 64.80% | |
| NOW 270617C00116000 | 116.00 | 20.65 | 20.65 | 23.85 | 37 | 265 | 66.73% | |
| NOW 270617C00155000 | 155.00 | 14.27 | 10.5 | 13.85 | 14 | 264 | 64.67% | |
| NOW 270617C00240000 | 240.00 | 4 | 2.63 | 4.55 | 1 | 246 | 63.26% | |
| NOW 270617C00050000 | 50.00 | 55 | 55.65 | 60.9 | 1 | 237 | 72.91% | YES |
| NOW 270617C00165000 | 165.00 | 9.4 | 9.2 | 11.35 | 2 | 227 | 63.84% | |
| NOW 270617C00252000 | 252.00 | 3.95 | 2.47 | 4.35 | 10 | 220 | 64.87% | |
| NOW 270617C00088000 | 88.00 | 34.15 | 32.35 | 35.3 | 2 | 217 | 68.40% | YES |
| NOW 270617C00144000 | 144.00 | 14.45 | 12.9 | 15.4 | 51 | 212 | 64.43% | |
| NOW 270617C00070000 | 70.00 | 43 | 42.8 | 45.95 | 2 | 209 | 71.41% | YES |
| NOW 270617C00136000 | 136.00 | 15 | 15.55 | 17.15 | 20 | 206 | 65.59% | |
| NOW 270617C01080000 | 1080.00 | 92 | 63 | 72 | 2 | 205 | 313.55% | |
| NOW 270617C00145000 | 145.00 | 12.39 | 12.5 | 15.85 | 2 | 200 | 65.02% | |
| NOW 270617C00198000 | 198.00 | 8.25 | 5.2 | 7.25 | 1 | 200 | 62.98% | |
| NOW 270617C00094000 | 94.00 | 26.8 | 29.35 | 32.65 | 7 | 195 | 68.14% | YES |
| NOW 270617C00055000 | 55.00 | 54 | 51.85 | 57.5 | 2 | 195 | 73.49% | YES |
| NOW 270617C01560000 | 1560.00 | 17.35 | 10 | 19 | 3 | 191 | 184.37% | |
| NOW 270617C00092000 | 92.00 | 31.5 | 31.65 | 33.9 | 3 | 188 | 70.70% | YES |
| NOW 270617C00204000 | 204.00 | 7.9 | 5 | 7.75 | 1 | 186 | 65.19% | |
| NOW 270617C01500000 | 1500.00 | 18 | 13 | 22 | 2 | 182 | 191.86% | |
| NOW 270617C00280000 | 280.00 | 3.5 | 1.66 | 4.15 | 1 | 180 | 67.43% | |
| NOW 270617C00098000 | 98.00 | 27.45 | 27.55 | 30.95 | 42 | 177 | 67.99% | YES |
| NOW 270617C00158000 | 158.00 | 13.8 | 10.15 | 13.35 | 1 | 172 | 64.89% | |
| NOW 270617C00304000 | 304.00 | 1.91 | 1.29 | 2.61 | 1 | 165 | 65.60% | |
| NOW 270617C00284000 | 284.00 | 2.5 | 1.59 | 3 | 31 | 164 | 64.71% | |
| NOW 270617C00950000 | 950.00 | 99.3 | 98 | 105 | 2 | 158 | 533.55% | |
| NOW 270617C00082000 | 82.00 | 36 | 35.55 | 38.4 | 18 | 156 | 68.92% | YES |
| NOW 270617C00162000 | 162.00 | 12 | 9.5 | 11.8 | 1 | 153 | 63.64% | |
| NOW 270617C00308000 | 308.00 | 2 | 1.24 | 2.54 | 4 | 148 | 65.77% | |
| NOW 270617C00232000 | 232.00 | 5 | 3.15 | 5.95 | 8 | 143 | 65.56% | |
| NOW 270617C00172000 | 172.00 | 10.23 | 8.05 | 10.45 | 51 | 141 | 63.69% | |
| NOW 270617C00084000 | 84.00 | 36.1 | 34.45 | 37.55 | 24 | 141 | 69.06% | YES |
| NOW 270617C00065000 | 65.00 | 43.47 | 44.4 | 50.25 | 1 | 141 | 70.76% | YES |
| NOW 270617C00202000 | 202.00 | 6.8 | 4.85 | 6.95 | 44 | 138 | 63.01% | |
| NOW 270617C00192000 | 192.00 | 6 | 6.65 | 8.4 | 1 | 135 | 65.37% | |
| NOW 270617C00276000 | 276.00 | 3.15 | 1.64 | 3.8 | 109 | 134 | 65.78% | |
| NOW 270617C00260000 | 260.00 | 2.86 | 2.78 | 4 | 1 | 128 | 66.30% | |
| NOW 270617C00168000 | 168.00 | 9.1 | 9.5 | 10.95 | 16 | 123 | 64.90% | |
| NOW 270617C00086000 | 86.00 | 39.65 | 33.35 | 36.6 | 1 | 115 | 68.96% | YES |
| NOW 270617C00174000 | 174.00 | 11.65 | 7.8 | 10.6 | 5 | 110 | 64.29% | |
| NOW 270617C00182000 | 182.00 | 8.6 | 7.05 | 8.95 | 2 | 109 | 63.58% | |
| NOW 270617C01220000 | 1220.00 | 103.4 | 55 | 63 | 2 | 108 | 292.61% | |
| NOW 270617C00176000 | 176.00 | 7.7 | 7.55 | 9.95 | 1 | 107 | 63.71% | |
| NOW 270617C00164000 | 164.00 | 10.57 | 9.2 | 11.6 | 1 | 102 | 63.78% | |
| NOW 270617C00230000 | 230.00 | 5.1 | 4.15 | 6.05 | 1 | 93 | 67.24% | |
| NOW 270617C00194000 | 194.00 | 7.51 | 5.55 | 8.05 | 20 | 87 | 63.68% | |
| NOW 270617C00045000 | 45.00 | 62.7 | 59.75 | 65.45 | 1 | 86 | 76.22% | YES |
| NOW 270617C00154000 | 154.00 | 12.8 | 10.9 | 13.3 | 3 | 84 | 64.01% | |
| NOW 270617C01140000 | 1140.00 | 75.4 | 51 | 60 | 2 | 82 | 280.02% | |
| NOW 270617C00156000 | 156.00 | 10.8 | 10.5 | 13.65 | 16 | 79 | 64.86% | |
| NOW 270617C01240000 | 1240.00 | 79.4 | 52 | 61 | 1 | 78 | 286.19% | |
| NOW 270617C00236000 | 236.00 | 4.7 | 2.87 | 5.4 | 1 | 77 | 64.76% | |
| NOW 270617C00212000 | 212.00 | 6.5 | 5 | 7.15 | 5 | 71 | 66.33% | |
| NOW 270617C00206000 | 206.00 | 6.4 | 4.85 | 7.6 | 1 | 68 | 65.23% | |
| NOW 270617C00256000 | 256.00 | 4.16 | 3.05 | 3.85 | 1 | 59 | 65.82% | |
| NOW 270617C00268000 | 268.00 | 2.98 | 2.41 | 3.2 | 33 | 59 | 64.86% | |
| NOW 270617C00208000 | 208.00 | 7.1 | 5.5 | 7.25 | 10 | 57 | 66.29% | |
| NOW 270617C00195000 | 195.00 | 8.62 | 5.5 | 8.5 | 2 | 55 | 64.62% | |
| NOW 270617C00264000 | 264.00 | 3.6 | 2.01 | 3.5 | 1 | 52 | 63.88% | |
| NOW 270617C00185000 | 185.00 | 7.57 | 6.45 | 9.35 | 1 | 51 | 64.28% | |
| NOW 270617C01000000 | 1000.00 | 121.35 | 82 | 91 | 2 | 45 | 387.95% | |
| NOW 270617C00224000 | 224.00 | 4.4 | 3.45 | 6.35 | 3 | 44 | 65.08% | |
| NOW 270617C00178000 | 178.00 | 7.75 | 7.3 | 10.4 | 1 | 43 | 64.72% | |
| NOW 270617C00288000 | 288.00 | 3.1 | 1.41 | 3.45 | 1 | 34 | 66.14% | |
| NOW 270617C00292000 | 292.00 | 2.35 | 1.34 | 2.68 | 1 | 33 | 64.21% | |
| NOW 270617C01260000 | 1260.00 | 35 | 34 | 42 | 1 | 31 | 238.51% | |
| NOW 270617C00880000 | 880.00 | 122 | 117 | 132 | 3 | 28 | 0.00% | |
| NOW 270617C00990000 | 990.00 | 114.5 | 85 | 94 | 2 | 26 | 404.99% | |
| NOW 270617C00166000 | 166.00 | 9.1 | 9.4 | 11.35 | 2 | 25 | 64.52% | |
| NOW 270617C01200000 | 1200.00 | 42.15 | 42 | 50 | 1 | 25 | 256.83% | |
| NOW 270617C00800000 | 800.00 | 147.4 | 149 | 164 | 6 | 24 | 0.00% | |
| NOW 270617C01160000 | 1160.00 | 83.5 | 48 | 56 | 20 | 23 | 271.20% | |
| NOW 270617C01300000 | 1300.00 | 34.45 | 29 | 38 | 2 | 22 | 228.48% | |
| NOW 270617C01020000 | 1020.00 | 105.2 | 77 | 86 | 2 | 22 | 364.09% | |
| NOW 270617C00860000 | 860.00 | 129.5 | 124 | 139 | 1 | 22 | 0.00% | |
| NOW 270617C00870000 | 870.00 | 125.67 | 124 | 134 | 1 | 20 | 0.00% | |
| NOW 270617C00272000 | 272.00 | 2.87 | 2 | 3.3 | 1 | 20 | 64.72% | |
| NOW 270617C00970000 | 970.00 | 123 | 90 | 99.8 | 5 | 19 | 444.19% | |
| NOW 270617C01100000 | 1100.00 | 84 | 59 | 67 | 3 | 16 | 300.21% | |
| NOW 270617C00900000 | 900.00 | 126 | 109 | 122.8 | 1 | 14 | 0.00% | |
| NOW 270617C00850000 | 850.00 | 131.05 | 132.2 | 141 | 2 | 14 | 0.00% | |
| NOW 270617C00960000 | 960.00 | 102 | 90 | 102.4 | 2 | 12 | 456.13% | |
| NOW 270617C00770000 | 770.00 | 179.9 | 166 | 178 | 2 | 12 | 0.00% | |
| NOW 270617C01280000 | 1280.00 | 70.5 | 78.1 | 86.7 | 1 | 11 | 376.78% | |
| NOW 270617C01010000 | 1010.00 | 109 | 79 | 88 | 2 | 10 | 373.02% | |
| NOW 270617C00296000 | 296.00 | 3 | 1.28 | 2.75 | 2 | 9 | 64.84% | |
| NOW 270617C00790000 | 790.00 | 382 | 274.1 | 291.7 | 18 | 9 | 0.00% | |
| NOW 270617C00780000 | 780.00 | 164.5 | 160 | 170.9 | 6 | 8 | 0.00% | |
| NOW 270617C01540000 | 1540.00 | 42.8 | 25 | 33 | 3 | 7 | 223.84% | |
| NOW 270617C00890000 | 890.00 | 118.37 | 114.2 | 128 | 1 | 7 | 0.00% | |
| NOW 270617C00910000 | 910.00 | 107.9 | 110.2 | 122.5 | 2 | 7 | 0.00% | |
| NOW 270617C00750000 | 750.00 | 291.8 | 226 | 244 | 1 | 7 | 0.00% | |
| NOW 270617C00640000 | 640.00 | 284.9 | 232 | 252 | 8 | 6 | 0.00% | |
| NOW 270617C01400000 | 1400.00 | 21.65 | 20 | 29 | 1 | 6 | 208.41% | |
| NOW 270617C00840000 | 840.00 | 160.46 | 132 | 147 | 2 | 6 | 0.00% | |
| NOW 270617C01340000 | 1340.00 | 72 | 38 | 46 | 1 | 5 | 251.09% | |
| NOW 270617C00420000 | 420.00 | 399.5 | 394 | 412 | 2 | 5 | 0.00% | |
| NOW 270617C01520000 | 1520.00 | 32.56 | 39.1 | 46 | 6 | 4 | 257.50% | |
| NOW 270617C00600000 | 600.00 | 252 | 258 | 276 | 3 | 4 | 0.00% | |
| NOW 270617C00700000 | 700.00 | 200 | 200.2 | 212.1 | 1 | 4 | 0.00% | |
| NOW 270617C01120000 | 1120.00 | 79.8 | 55 | 64 | 4 | 4 | 290.60% | |
| NOW 270617C01180000 | 1180.00 | 108.02 | 90 | 100 | 8 | 4 | 451.97% | |
| NOW 270617C01320000 | 1320.00 | 76.98 | 41 | 50 | 1 | 4 | 259.40% | |
| NOW 270617C01040000 | 1040.00 | 112.5 | 72 | 81 | 1 | 4 | 343.93% | |
| NOW 270617C01440000 | 1440.00 | 46 | 17 | 26 | 1 | 3 | 201.50% | |
| NOW 270617C00830000 | 830.00 | 193.95 | 136 | 152 | 2 | 3 | 0.00% | |
| NOW 270617C00470000 | 470.00 | 494.6 | 420 | 438 | 3 | 3 | 0.00% | |
| NOW 270617C01360000 | 1360.00 | 44.4 | 62 | 70.7 | 2 | 3 | 318.96% | |
| NOW 270617C00720000 | 720.00 | 304 | 244 | 262 | 3 | 3 | 0.00% | |
| NOW 270617C00740000 | 740.00 | 193.5 | 182 | 192 | 1 | 2 | 0.00% | |
| NOW 270617C01030000 | 1030.00 | 102.3 | 74 | 83 | 2 | 2 | 351.57% | |
| NOW 270617C00660000 | 660.00 | 268.9 | 220 | 240 | 2 | 2 | 0.00% | |
| NOW 270617C00620000 | 620.00 | 298.8 | 244 | 264 | 0 | 2 | 0.00% | |
| NOW 270617C01380000 | 1380.00 | 42 | 58.4 | 67 | 0 | 2 | 308.31% | |
| NOW 270617C01420000 | 1420.00 | 57 | 18 | 27 | 2 | 2 | 203.65% | |
| NOW 270617C00410000 | 410.00 | 493 | 402 | 420 | 2 | 1 | 0.00% | |
| NOW 270617C00450000 | 450.00 | 520 | 524.1 | 541.5 | 1 | 1 | 0.00% | |
| NOW 270617C01460000 | 1460.00 | 46 | 16 | 25 | 1 | 1 | 199.30% | |
| NOW 270617C01060000 | 1060.00 | 95.2 | 67 | 76 | 2 | 1 | 326.25% | |
| NOW 270617C00480000 | 480.00 | 511.8 | 498.1 | 515.7 | 1 | 1 | 0.00% | |
| NOW 270617C00500000 | 500.00 | 434.47 | 482.5 | 499.5 | 3 | 1 | 0.00% | |
| NOW 270617C00520000 | 520.00 | 455.1 | 382 | 398 | 1 | 1 | 0.00% | |
| NOW 270617C00820000 | 820.00 | 181.1 | 140 | 156 | 2 | 1 | 0.00% | |
| NOW 270617C00760000 | 760.00 | 387 | 292.5 | 309.8 | 0 | 1 | 0.00% | |
| NOW 270617C00580000 | 580.00 | 326.1 | 277 | 286.8 | 0 | 1 | 0.00% | |
| NOW 270617C00680000 | 680.00 | 321.9 | 350.2 | 357.2 | 0 | 0 | 0.00% | |
| NOW 270617C00540000 | 540.00 | 388 | 450.1 | 467.5 | 1 | 0 | 0.00% |
The table below lists all put options on NOW expiring on 2027-06-17. Use it to track downside protection demand, hedge activity, and deep out-of-the-money puts that may indicate tail-risk hedging or speculation.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| NOW 270617P00100000 | 100.00 | 19.5 | 19 | 20.15 | 46 | 5008 | 56.81% | |
| NOW 270617P00090000 | 90.00 | 15.9 | 14.4 | 15.1 | 1 | 3495 | 58.37% | |
| NOW 270617P00095000 | 95.00 | 17.55 | 16.5 | 17.65 | 152 | 2712 | 57.57% | |
| NOW 270617P00065000 | 65.00 | 6.15 | 5.1 | 6.7 | 1 | 2693 | 63.15% | |
| NOW 270617P00092000 | 92.00 | 17.01 | 15.05 | 16.1 | 3 | 2343 | 57.81% | |
| NOW 270617P00115000 | 115.00 | 30 | 26.6 | 30.15 | 45 | 2311 | 55.38% | YES |
| NOW 270617P00088000 | 88.00 | 13.62 | 13.3 | 14.1 | 16 | 2229 | 58.19% | |
| NOW 270617P00105000 | 105.00 | 23.7 | 20.65 | 24 | 30 | 2162 | 56.27% | YES |
| NOW 270617P00120000 | 120.00 | 31.45 | 30.8 | 33.4 | 26 | 2060 | 56.13% | YES |
| NOW 270617P00085000 | 85.00 | 12.3 | 12.1 | 12.7 | 250 | 1889 | 58.56% | |
| NOW 270617P00080000 | 80.00 | 10.55 | 10 | 10.7 | 2 | 1731 | 59.08% | |
| NOW 270617P00075000 | 75.00 | 8.73 | 8.05 | 9.9 | 1 | 1185 | 61.37% | |
| NOW 270617P00070000 | 70.00 | 7.42 | 6.05 | 8.15 | 501 | 1183 | 61.24% | |
| NOW 270617P00112000 | 112.00 | 26.05 | 25.9 | 28.2 | 1 | 1095 | 57.05% | YES |
| NOW 270617P00060000 | 60.00 | 4.91 | 3.4 | 5.4 | 2 | 966 | 62.85% | |
| NOW 270617P00130000 | 130.00 | 39.48 | 37.9 | 40.4 | 25 | 739 | 55.63% | YES |
| NOW 270617P00082000 | 82.00 | 10.5 | 10.75 | 12.65 | 2 | 718 | 60.66% | |
| NOW 270617P00150000 | 150.00 | 50.04 | 52.95 | 55.8 | 8 | 689 | 54.02% | YES |
| NOW 270617P00050000 | 50.00 | 2.42 | 2.16 | 3.2 | 1 | 625 | 66.57% | |
| NOW 270617P00098000 | 98.00 | 20.45 | 17.95 | 19.15 | 1 | 618 | 57.10% | |
| NOW 270617P00132000 | 132.00 | 38.9 | 39.25 | 41.85 | 42 | 613 | 55.35% | YES |
| NOW 270617P00140000 | 140.00 | 44.37 | 45.15 | 47.9 | 43 | 591 | 54.75% | YES |
| NOW 270617P00128000 | 128.00 | 36.7 | 36.45 | 38.95 | 11 | 487 | 55.73% | YES |
| NOW 270617P00110000 | 110.00 | 26 | 24.6 | 27 | 4 | 471 | 57.17% | YES |
| NOW 270617P00055000 | 55.00 | 3.4 | 2.95 | 4.15 | 1 | 461 | 65.14% | |
| NOW 270617P00135000 | 135.00 | 42.34 | 40.9 | 44.05 | 5 | 394 | 54.40% | YES |
| NOW 270617P00125000 | 125.00 | 35.35 | 33.5 | 36.85 | 1 | 317 | 54.91% | YES |
| NOW 270617P00108000 | 108.00 | 24.75 | 23.6 | 25.75 | 56 | 311 | 57.54% | YES |
| NOW 270617P00045000 | 45.00 | 2 | 1.39 | 2.19 | 1 | 305 | 66.50% | |
| NOW 270617P00084000 | 84.00 | 12.3 | 11.2 | 13.45 | 16 | 288 | 59.76% | |
| NOW 270617P00096000 | 96.00 | 17.5 | 16.95 | 18.05 | 43 | 262 | 57.25% | |
| NOW 270617P00116000 | 116.00 | 29.15 | 28.35 | 30.75 | 68 | 240 | 56.64% | YES |
| NOW 270617P00086000 | 86.00 | 16.13 | 11.4 | 14.3 | 3 | 233 | 58.50% | |
| NOW 270617P00104000 | 104.00 | 23.71 | 20.25 | 23.4 | 1 | 229 | 56.54% | |
| NOW 270617P00180000 | 180.00 | 77.45 | 76.65 | 81.7 | 2 | 212 | 57.98% | YES |
| NOW 270617P00124000 | 124.00 | 33.5 | 32.5 | 36.15 | 2 | 212 | 54.59% | YES |
| NOW 270617P00560000 | 560.00 | 40.2 | 36 | 46 | 1 | 207 | 0.00% | YES |
| NOW 270617P00196000 | 196.00 | 104.45 | 94.2 | 99.4 | 1 | 200 | 59.97% | YES |
| NOW 270617P00094000 | 94.00 | 18.01 | 16.05 | 17.05 | 4 | 173 | 57.60% | |
| NOW 270617P00136000 | 136.00 | 53 | 41.5 | 44.8 | 2 | 173 | 54.14% | YES |
| NOW 270617P00144000 | 144.00 | 47.58 | 48.25 | 51 | 1 | 152 | 54.47% | YES |
| NOW 270617P00160000 | 160.00 | 63.29 | 59.85 | 64.15 | 1 | 108 | 51.53% | YES |
| NOW 270617P00850000 | 850.00 | 148.1 | 155.5 | 168.3 | 2 | 100 | 0.00% | YES |
| NOW 270617P00750000 | 750.00 | 105.5 | 101 | 113.9 | 2 | 84 | 0.00% | YES |
| NOW 270617P00640000 | 640.00 | 62.35 | 59 | 69 | 80 | 63 | 0.00% | YES |
| NOW 270617P00660000 | 660.00 | 74.54 | 66 | 76 | 1 | 63 | 0.00% | YES |
| NOW 270617P00178000 | 178.00 | 77.9 | 75.45 | 79.05 | 50 | 51 | 55.19% | YES |
| NOW 270617P00145000 | 145.00 | 48.42 | 47.65 | 51.8 | 20 | 50 | 52.55% | YES |
| NOW 270617P00980000 | 980.00 | 217.8 | 236 | 256 | 2 | 41 | 0.00% | YES |
| NOW 270617P00164000 | 164.00 | 68.52 | 64 | 67.6 | 1 | 40 | 52.52% | YES |
| NOW 270617P00176000 | 176.00 | 83.1 | 79 | 87 | 12 | 39 | 72.07% | YES |
| NOW 270617P00168000 | 168.00 | 80.7 | 73.3 | 79.8 | 2 | 35 | 73.14% | YES |
| NOW 270617P00900000 | 900.00 | 175.5 | 184 | 193.5 | 30 | 32 | 0.00% | YES |
| NOW 270617P00186000 | 186.00 | 42.4 | 66 | 76 | 1 | 31 | 0.00% | YES |
| NOW 270617P00460000 | 460.00 | 17.5 | 16 | 26 | 25 | 29 | 0.00% | YES |
| NOW 270617P00410000 | 410.00 | 15.46 | 10 | 19.2 | 4 | 26 | 0.00% | YES |
| NOW 270617P00600000 | 600.00 | 42.3 | 47 | 56 | 1 | 26 | 0.00% | YES |
| NOW 270617P00204000 | 204.00 | 56.8 | 75.5 | 83 | 1 | 21 | 0.00% | YES |
| NOW 270617P00202000 | 202.00 | 55.3 | 72 | 81 | 1 | 21 | 0.00% | YES |
| NOW 270617P00198000 | 198.00 | 117.87 | 101.8 | 107.6 | 2 | 19 | 78.70% | YES |
| NOW 270617P00680000 | 680.00 | 83.4 | 74 | 80 | 1 | 19 | 0.00% | YES |
| NOW 270617P00700000 | 700.00 | 84 | 82 | 90 | 1 | 18 | 0.00% | YES |
| NOW 270617P00212000 | 212.00 | 62.8 | 81 | 90 | 1 | 16 | 0.00% | YES |
| NOW 270617P00580000 | 580.00 | 38.3 | 44.4 | 47.8 | 15 | 16 | 0.00% | YES |
| NOW 270617P00990000 | 990.00 | 191.5 | 169.3 | 178.7 | 30 | 16 | 0.00% | YES |
| NOW 270617P00500000 | 500.00 | 22.1 | 23 | 33 | 4 | 16 | 0.00% | YES |
| NOW 270617P00174000 | 174.00 | 51.86 | 64 | 74 | 1 | 16 | 50.25% | YES |
| NOW 270617P00155000 | 155.00 | 57.24 | 56.75 | 58.5 | 1 | 16 | 51.30% | YES |
| NOW 270617P00156000 | 156.00 | 58.25 | 57.7 | 60.8 | 2 | 15 | 53.55% | YES |
| NOW 270617P00800000 | 800.00 | 124.83 | 126 | 141 | 1 | 14 | 0.00% | YES |
| NOW 270617P01100000 | 1100.00 | 237.69 | 286 | 304 | 11 | 14 | 0.00% | YES |
| NOW 270617P00620000 | 620.00 | 59 | 55.6 | 58.7 | 2 | 13 | 0.00% | YES |
| NOW 270617P00152000 | 152.00 | 67 | 50.6 | 53.8 | 2 | 13 | 47.55% | YES |
| NOW 270617P00208000 | 208.00 | 59.8 | 77 | 87 | 1 | 11 | 0.00% | YES |
| NOW 270617P00880000 | 880.00 | 166.89 | 172 | 187 | 1 | 10 | 0.00% | YES |
| NOW 270617P00420000 | 420.00 | 16.1 | 11 | 21 | 1 | 10 | 0.00% | YES |
| NOW 270617P00195000 | 195.00 | 110.2 | 97 | 105 | 9 | 9 | 75.78% | YES |
| NOW 270617P00810000 | 810.00 | 121.12 | 131 | 147 | 30 | 9 | 0.00% | YES |
| NOW 270617P00450000 | 450.00 | 20.41 | 15 | 24 | 6 | 8 | 0.00% | YES |
| NOW 270617P01000000 | 1000.00 | 220.98 | 250 | 270 | 1 | 7 | 0.00% | YES |
| NOW 270617P00720000 | 720.00 | 82.5 | 90 | 96 | 2 | 7 | 0.00% | YES |
| NOW 270617P00820000 | 820.00 | 131.4 | 137 | 152 | 12 | 7 | 0.00% | YES |
| NOW 270617P00184000 | 184.00 | 83.73 | 80.25 | 83.85 | 5 | 7 | 52.98% | YES |
| NOW 270617P00890000 | 890.00 | 133.85 | 162.3 | 174 | 7 | 6 | 0.00% | YES |
| NOW 270617P00930000 | 930.00 | 139.6 | 174 | 189 | 5 | 6 | 0.00% | YES |
| NOW 270617P00188000 | 188.00 | 44.9 | 60 | 69 | 1 | 6 | 0.00% | YES |
| NOW 270617P00216000 | 216.00 | 66.2 | 85 | 94 | 1 | 6 | 0.00% | YES |
| NOW 270617P00194000 | 194.00 | 109.16 | 96 | 103.8 | 8 | 5 | 75.18% | YES |
| NOW 270617P00172000 | 172.00 | 35.2 | 46 | 56 | 1 | 5 | 0.00% | YES |
| NOW 270617P01020000 | 1020.00 | 220 | 266 | 284 | 2 | 4 | 0.00% | YES |
| NOW 270617P00520000 | 520.00 | 28.33 | 19.8 | 25.5 | 4 | 4 | 0.00% | YES |
| NOW 270617P01010000 | 1010.00 | 184.56 | 157.6 | 168.2 | 0 | 4 | 0.00% | YES |
| NOW 270617P00870000 | 870.00 | 151.2 | 166 | 180.3 | 6 | 3 | 0.00% | YES |
| NOW 270617P00470000 | 470.00 | 20.5 | 13.7 | 19.8 | 1 | 3 | 0.00% | YES |
| NOW 270617P00490000 | 490.00 | 23 | 17.4 | 21 | 2 | 3 | 0.00% | YES |
| NOW 270617P00430000 | 430.00 | 18.1 | 12 | 22 | 2 | 3 | 0.00% | YES |
| NOW 270617P00166000 | 166.00 | 65.4 | 65.7 | 69.3 | 2 | 3 | 52.34% | YES |
| NOW 270617P01060000 | 1060.00 | 180.8 | 204.8 | 223.8 | 13 | 3 | 0.00% | YES |
| NOW 270617P00220000 | 220.00 | 118.8 | 113.8 | 117.3 | 1 | 2 | 51.15% | YES |
| NOW 270617P00540000 | 540.00 | 28.1 | 27 | 37 | 1 | 2 | 0.00% | YES |
| NOW 270617P01040000 | 1040.00 | 195 | 197 | 206.9 | 1 | 2 | 0.00% | YES |
| NOW 270617P00182000 | 182.00 | 69.9 | 83.4 | 90.3 | 2 | 2 | 68.20% | YES |
| NOW 270617P00840000 | 840.00 | 134.7 | 148 | 163 | 2 | 2 | 0.00% | YES |
| NOW 270617P00440000 | 440.00 | 19.45 | 14 | 20.1 | 0 | 2 | 0.00% | YES |
| NOW 270617P00770000 | 770.00 | 123.1 | 111 | 122 | 0 | 2 | 0.00% | YES |
| NOW 270617P00960000 | 960.00 | 133.9 | 156.1 | 160.3 | 0 | 1 | 0.00% | YES |
| NOW 270617P01080000 | 1080.00 | 189.6 | 218.1 | 233.7 | 11 | 1 | 0.00% | YES |
| NOW 270617P00860000 | 860.00 | 140 | 160 | 169.3 | 1 | 1 | 0.00% | YES |
| NOW 270617P00790000 | 790.00 | 117.3 | 121 | 136 | 2 | 1 | 0.00% | YES |
| NOW 270617P00780000 | 780.00 | 86.35 | 87.1 | 92.6 | 0 | 1 | 0.00% | YES |
| NOW 270617P00760000 | 760.00 | 74.37 | 74.6 | 79.9 | 1 | 1 | 0.00% | YES |
| NOW 270617P00185000 | 185.00 | 100.63 | 89.1 | 95 | 0 | 1 | 75.43% | YES |
| NOW 270617P00920000 | 920.00 | 139.9 | 131.1 | 146.8 | 0 | 1 | 0.00% | YES |
| NOW 270617P00940000 | 940.00 | 125.7 | 142.3 | 154.3 | 0 | 1 | 0.00% | YES |
| NOW 270617P00970000 | 970.00 | 177 | 213.1 | 223.4 | 0 | 1 | 0.00% | YES |
| NOW 270617P00480000 | 480.00 | 19 | 14.4 | 21.2 | 1 | 1 | 0.00% | YES |
| NOW 270617P01300000 | 1300.00 | 412.8 | 450 | 468 | 1 | 1 | 0.00% | YES |
| NOW 270617P01120000 | 1120.00 | 251 | 274 | 294 | 6 | 1 | 0.00% | YES |
| NOW 270617P00950000 | 950.00 | 150 | 0 | 0 | 4 | 0 | 0.00% | YES |
| NOW 270617P00175000 | 175.00 | 66.73 | 0 | 0 | 12 | 0 | 0.00% | YES |
| NOW 270617P00200000 | 200.00 | 93.4 | 0 | 0 | 10 | 0 | 0.00% | YES |
| NOW 270617P00192000 | 192.00 | 26.78 | 0 | 0 | 0 | 0 | 0.00% | YES |
| NOW 270617P01400000 | 1400.00 | 394.8 | 464.2 | 481.6 | 0 | 0 | 0.00% | YES |
| NOW 270617P01440000 | 1440.00 | 427.1 | 500.1 | 517.9 | 0 | 0 | 0.00% | YES |
| NOW 270617P01460000 | 1460.00 | 443.7 | 520.1 | 537.3 | 1 | 0 | 0.00% | YES |
| NOW 270617P00260000 | 260.00 | 82.56 | 0 | 0 | 0 | 0 | 0.00% | YES |
| NOW 270617P00280000 | 280.00 | 78.96 | 0 | 0 | 0 | 0 | 0.00% | YES |
| NOW 270617P00190000 | 190.00 | 70.83 | 0 | 0 | 40 | 0 | 0.00% | YES |
| NOW 270617P00165000 | 165.00 | 79.19 | 69 | 77 | 1 | 0 | 70.45% | YES |
| NOW 270617P00224000 | 224.00 | 50.2 | 0 | 0 | 0 | 0 | 0.00% | YES |
| NOW 270617P00288000 | 288.00 | 85.42 | 0 | 0 | 0 | 0 | 0.00% | YES |
| NOW 270617P00170000 | 170.00 | 71.31 | 69.65 | 72.65 | 2 | 0 | 52.72% | YES |
| NOW 270617P00740000 | 740.00 | 70 | 0 | 0 | 1 | 0 | 0.00% | YES |
| NOW 270617P00154000 | 154.00 | 49.8 | 0 | 0 | 1 | 0 | 0.00% | YES |
| NOW 270617P00162000 | 162.00 | 53.3 | 0 | 0 | 39 | 0 | 0.00% | YES |
| NOW 270617P00292000 | 292.00 | 88.74 | 0 | 0 | 0 | 0 | 0.00% | YES |
| NOW 270617P00158000 | 158.00 | 53.1 | 0 | 0 | 2 | 0 | 0.00% | YES |
| NOW 270617P00148000 | 148.00 | 46.3 | 0 | 0 | 1 | 0 | 0.00% | YES |
| NOW 270617P00206000 | 206.00 | 88 | 0 | 0 | 1 | 0 | 0.00% | YES |
| NOW 270617P00230000 | 230.00 | 122.44 | 0 | 0 | 0 | 0 | 0.00% | YES |
| NOW 270617P00300000 | 300.00 | 168.3 | 0 | 0 | 0 | 0 | 0.00% | YES |
| NOW 270617P00312000 | 312.00 | 211 | 202 | 212 | 3 | 0 | 81.05% | YES |
| NOW 270617P00252000 | 252.00 | 145.4 | 145.9 | 152 | 0 | 0 | 55.38% | YES |
This page displays the full NOW options chain for contracts expiring on 2027-06-17. Both call and put tables include contract symbols, last trade price, bid/ask quotes, daily change and percentage change, trading volume, open interest, implied volatility, and an in-the-money (ITM) flag. It is designed to give you a complete snapshot of how the market is pricing risk and direction for this specific expiry.
Around earnings, macro data releases, or company-specific news, traders often focus on a single expiration such as 2027-06-17. By monitoring changes in implied volatility, volume, and open interest for each strike, you can see where traders are concentrating their bets and hedges. Large shifts in activity on out-of-the-money calls or puts can be early signs of expected volatility or directional moves in NOW.
The ITM column highlights whether a contract is currently in-the-money for NOW: call options are ITM when their strike is below the current stock price, while put options are ITM when their strike is above the current stock price. ITM contracts have intrinsic value, while out-of-the-money options are purely time and volatility value. This distinction helps you quickly identify which strikes are already “in the money” for this expiry.
Implied volatility reflects how much movement the market expects for NOW between now and 2027-06-17. Higher IV typically means options are more expensive and the market is pricing in larger potential moves. You can compare IV across strikes and between calls and puts to identify skew – for example, expensive downside puts may indicate demand for crash protection, while rich upside calls can signal speculative interest.
No. This 2027-06-17 options chain gives a granular view for one maturity only. For a complete picture of positioning in NOW, you should also review the multi-expiry options overview where you can compare put/call ratios, total open interest and volume across different expiration dates. Combining both perspectives helps you understand whether traders are focused on very short-term moves or longer-dated themes.
The NOW options data on this page is refreshed regularly during market hours to reflect the latest trades, mid-market quotes, and open interest updates. Intraday changes in volume, open interest, and implied volatility can provide important signals about how sentiment and risk pricing are evolving as 2027-06-17 approaches.
