EPAM Systems, Inc. (EPAM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EPAM240621C00110000 | 2023-12-06 2:44PM EDT | 110.00 | 154.40 | 177.00 | 184.00 | 0.00 | - | 1 | 2 | 496.66% |
| EPAM240621C00195000 | 2023-09-26 12:08PM EDT | 195.00 | 80.70 | 39.10 | 45.40 | 0.00 | - | - | 7 | 59.92% |
| EPAM240621C00220000 | 2024-04-30 2:24PM EDT | 220.00 | 25.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| EPAM240621C00230000 | 2024-04-25 11:54AM EDT | 230.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| EPAM240621C00240000 | 2024-05-01 2:31PM EDT | 240.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 1.56% |
| EPAM240621C00250000 | 2024-04-30 11:06AM EDT | 250.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 3.13% |
| EPAM240621C00260000 | 2024-05-01 3:57PM EDT | 260.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 6 | 18 | 6.25% |
| EPAM240621C00270000 | 2024-04-30 2:31PM EDT | 270.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 4 | 35 | 6.25% |
| EPAM240621C00280000 | 2024-04-30 10:16AM EDT | 280.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 12.50% |
| EPAM240621C00290000 | 2024-04-26 3:57PM EDT | 290.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 12.50% |
| EPAM240621C00300000 | 2024-04-25 2:27PM EDT | 300.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 4 | 65 | 12.50% |
| EPAM240621C00310000 | 2024-04-26 1:53PM EDT | 310.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 12.50% |
| EPAM240621C00320000 | 2024-04-24 9:33AM EDT | 320.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 12.50% |
| EPAM240621C00330000 | 2024-04-24 1:27PM EDT | 330.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| EPAM240621C00340000 | 2024-04-16 11:17AM EDT | 340.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| EPAM240621C00350000 | 2024-04-02 1:37PM EDT | 350.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 30 | 54 | 25.00% |
| EPAM240621C00360000 | 2024-04-09 1:15PM EDT | 360.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| EPAM240621C00370000 | 2024-04-02 11:23AM EDT | 370.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 25.00% |
| EPAM240621C00380000 | 2024-02-20 4:39PM EDT | 380.00 | 3.80 | 0.30 | 9.70 | 0.00 | - | 1 | 9 | 99.07% |
| EPAM240621C00390000 | 2024-01-02 10:32AM EDT | 390.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| EPAM240621C00400000 | 2024-03-07 1:53PM EDT | 400.00 | 3.48 | 0.00 | 1.50 | 0.00 | - | 2 | 35 | 72.14% |
| EPAM240621C00410000 | 2024-03-07 3:32PM EDT | 410.00 | 2.95 | 0.00 | 1.50 | 0.00 | - | 3 | 7 | 74.80% |
| EPAM240621C00420000 | 2024-01-03 10:32AM EDT | 420.00 | 5.00 | 0.20 | 4.80 | 0.00 | - | 1 | 3 | 96.17% |
| EPAM240621C00430000 | 2024-02-01 10:34AM EDT | 430.00 | 1.90 | 1.00 | 9.90 | 0.00 | - | 1 | 11 | 118.29% |
| EPAM240621C00440000 | 2024-03-26 3:28PM EDT | 440.00 | 1.00 | 0.00 | 1.20 | 0.00 | - | 1 | 3 | 79.59% |
| EPAM240621C00450000 | 2024-02-16 11:27AM EDT | 450.00 | 1.35 | 0.15 | 2.05 | 0.00 | - | 9 | 11 | 89.97% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EPAM240621P00125000 | 2024-01-10 10:32AM EDT | 125.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| EPAM240621P00135000 | 2024-01-16 10:31AM EDT | 135.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| EPAM240621P00150000 | 2024-01-16 10:31AM EDT | 150.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EPAM240621P00155000 | 2023-11-01 11:25AM EDT | 155.00 | 5.80 | 0.10 | 3.50 | 0.00 | - | 1 | 1 | 76.93% |
| EPAM240621P00160000 | 2023-10-19 1:12PM EDT | 160.00 | 4.40 | 1.05 | 2.75 | 0.00 | - | 14 | 14 | 73.07% |
| EPAM240621P00165000 | 2023-11-03 10:17AM EDT | 165.00 | 3.90 | 1.75 | 5.30 | 0.00 | - | 1 | 1 | 80.86% |
| EPAM240621P00170000 | 2024-02-12 2:39PM EDT | 170.00 | 1.10 | 0.00 | 1.25 | 0.00 | - | 1 | 3 | 57.64% |
| EPAM240621P00175000 | 2023-11-06 11:11AM EDT | 175.00 | 4.90 | 1.50 | 3.50 | 0.00 | - | 20 | 21 | 63.75% |
| EPAM240621P00180000 | 2024-02-12 1:45PM EDT | 180.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 58.39% |
| EPAM240621P00185000 | 2023-11-27 12:03PM EDT | 185.00 | 3.90 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 53.82% |
| EPAM240621P00195000 | 2023-11-02 9:39AM EDT | 195.00 | 11.30 | 1.00 | 9.60 | 0.00 | - | 1 | 1 | 59.39% |
| EPAM240621P00200000 | 2024-03-15 11:18AM EDT | 200.00 | 0.45 | 0.90 | 8.80 | 0.00 | - | 5 | 11 | 52.24% |
| EPAM240621P00210000 | 2024-04-30 1:45PM EDT | 210.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 361 | 364 | 6.25% |
| EPAM240621P00220000 | 2024-04-30 1:41PM EDT | 220.00 | 6.53 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 3.13% |
| EPAM240621P00230000 | 2024-05-01 11:40AM EDT | 230.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 1.56% |
| EPAM240621P00240000 | 2024-04-30 1:41PM EDT | 240.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EPAM240621P00250000 | 2024-04-25 2:22PM EDT | 250.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 129 | 160 | 0.00% |
| EPAM240621P00260000 | 2024-04-26 2:59PM EDT | 260.00 | 27.25 | 0.00 | 0.00 | 0.00 | - | 3 | 69 | 0.00% |
| EPAM240621P00270000 | 2024-04-09 11:01AM EDT | 270.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
| EPAM240621P00280000 | 2024-04-12 10:44AM EDT | 280.00 | 26.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| EPAM240621P00290000 | 2024-03-19 11:45AM EDT | 290.00 | 17.30 | 43.50 | 47.80 | 0.00 | - | 100 | 123 | 0.00% |
| EPAM240621P00300000 | 2024-03-01 12:25PM EDT | 300.00 | 19.15 | 29.80 | 32.00 | 0.00 | - | 1 | 14 | 0.00% |
| EPAM240621P00310000 | 2024-03-14 3:54PM EDT | 310.00 | 23.60 | 50.60 | 55.00 | 0.00 | - | 1 | 16 | 0.00% |
| EPAM240621P00320000 | 2024-03-12 12:37PM EDT | 320.00 | 27.10 | 52.80 | 57.80 | 0.00 | - | - | 6 | 0.00% |
| EPAM240621P00350000 | 2024-03-11 12:15PM EDT | 350.00 | 48.81 | 79.00 | 87.50 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.