UK Markets close in 49 mins

EPAM Systems, Inc. (EPAM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
317.92+2.94 (+0.93%)
As of 10:40AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EPAM201016C001200002020-07-09 8:13PM EDT120.0062.37157.10161.900.00--00.00%
EPAM201016C001250002020-07-09 4:58PM EDT125.0069.100.000.000.00-110.00%
EPAM201016C001650002020-07-09 8:13PM EDT165.0077.00113.10118.000.00-440.00%
EPAM201016C001900002020-07-09 4:58PM EDT190.0027.000.000.000.00--20.00%
EPAM201016C002000002020-07-23 11:12AM EDT200.0085.36107.00111.900.00-110.00%
EPAM201016C002100002020-07-09 8:13PM EDT210.0031.5083.5075.300.00-2460.00%
EPAM201016C002200002020-07-09 4:58PM EDT220.0031.740.000.000.00-1300.00%
EPAM201016C002300002020-08-24 12:19PM EDT230.0094.2383.6088.500.00-11170.95%
EPAM201016C002400002020-09-11 2:43PM EDT240.0083.8074.0078.800.00-12868.07%
EPAM201016C002500002020-08-26 10:32AM EDT250.0074.6063.6067.100.00-1230.00%
EPAM201016C002700002020-09-15 11:57AM EDT270.0064.7945.0049.700.00-12252.03%
EPAM201016C002800002020-09-04 9:35AM EDT280.0045.7136.5040.300.00-16347.14%
EPAM201016C002900002020-09-15 2:46PM EDT290.0047.0027.5031.600.00-23644.39%
EPAM201016C003000002020-09-15 12:23PM EDT300.0037.6320.0024.000.00-27543.46%
EPAM201016C003200002020-09-22 3:48PM EDT320.0013.707.5011.900.00-46241.35%
EPAM201016C003300002020-09-23 9:33AM EDT330.006.304.008.500.00-111243.20%
EPAM201016C003400002020-09-23 9:30AM EDT340.005.501.855.400.00-21542.56%
EPAM201016C003500002020-09-23 9:43AM EDT350.003.640.454.800.00-22548.89%
EPAM201016C003600002020-09-15 1:41PM EDT360.004.000.154.900.00-1357.22%
EPAM201016C003700002020-09-23 9:30AM EDT370.001.100.400.750.00-735938.56%
EPAM201016C003800002020-09-22 9:30AM EDT380.000.200.000.450.00-1639.75%
EPAM201016C004000002020-09-08 9:32AM EDT400.000.350.000.000.00-101025.00%
Putsfor16 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EPAM201016P000850002020-07-09 8:13PM EDT85.004.500.150.600.00-11237.31%
EPAM201016P001100002020-07-09 4:58PM EDT110.002.000.000.000.00--150.00%
EPAM201016P001150002020-07-09 8:13PM EDT115.0010.000.401.150.00-40205.86%
EPAM201016P001200002020-07-09 4:58PM EDT120.002.200.000.000.00--1050.00%
EPAM201016P001350002020-07-09 4:58PM EDT135.0018.000.000.000.00--7150.00%
EPAM201016P001400002020-07-09 4:58PM EDT140.002.320.000.000.00-6950.00%
EPAM201016P001450002020-07-09 8:13PM EDT145.002.090.751.600.00-14174.17%
EPAM201016P001500002020-07-15 2:18PM EDT150.001.550.050.600.00-30137.11%
EPAM201016P001550002020-07-09 8:13PM EDT155.0014.900.951.950.00--20167.19%
EPAM201016P001600002020-07-09 8:13PM EDT160.007.801.002.100.00-7282162.70%
EPAM201016P001650002020-07-09 8:13PM EDT165.003.331.102.250.00-142158.69%
EPAM201016P001700002020-07-09 4:58PM EDT170.009.900.000.000.00-275350.00%
EPAM201016P001800002020-07-20 9:44AM EDT180.002.400.001.250.00-10117.48%
EPAM201016P001850002020-07-14 11:05AM EDT185.004.100.301.000.00-144113.14%
EPAM201016P001950002020-07-09 8:13PM EDT195.0012.002.253.500.00-5664139.06%
EPAM201016P002000002020-06-15 9:51AM EDT200.0013.404.405.400.00-1455153.04%
EPAM201016P002100002020-07-09 8:13PM EDT210.0015.153.404.600.00-134132.50%
EPAM201016P002300002020-08-05 12:29PM EDT230.002.300.105.000.00-515396.83%
EPAM201016P002400002020-07-07 9:39AM EDT240.0015.252.604.100.00-1193.38%
EPAM201016P002500002020-07-21 10:26AM EDT250.0010.501.055.500.00-1482.46%
EPAM201016P002600002020-09-24 2:50PM EDT260.001.700.152.900.00-1958.64%
EPAM201016P002700002020-09-17 12:37PM EDT270.002.270.304.900.00-1858.00%
EPAM201016P002800002020-09-22 2:27PM EDT280.001.350.354.500.00-12558.90%
EPAM201016P003000002020-09-24 1:37PM EDT300.005.534.408.200.00-31751.42%
EPAM201016P003100002020-09-22 3:24PM EDT310.007.477.3011.900.00-22250.57%
EPAM201016P003200002020-09-22 2:14PM EDT320.0012.3012.2016.500.00-1749.45%
EPAM201016P003300002020-09-16 12:04PM EDT330.0010.5018.7022.200.00-2348.62%
EPAM201016P003400002020-08-31 3:28PM EDT340.0023.5525.9029.500.00-3050.06%
EPAM201016P003800002020-07-31 12:30PM EDT380.0097.3452.7057.500.00-110.00%
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more