EPAM Systems, Inc. (EPAM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EPAM240517C00145000 | 2024-04-29 2:45PM EDT | 145.00 | 94.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EPAM240517C00150000 | 2024-05-09 10:47AM EDT | 150.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| EPAM240517C00170000 | 2024-05-09 3:32PM EDT | 170.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| EPAM240517C00175000 | 2024-05-09 3:59PM EDT | 175.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| EPAM240517C00180000 | 2024-05-09 3:59PM EDT | 180.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 0.00% |
| EPAM240517C00185000 | 2024-05-09 3:59PM EDT | 185.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 253 | 0 | 3.13% |
| EPAM240517C00190000 | 2024-05-09 3:59PM EDT | 190.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 539 | 0 | 6.25% |
| EPAM240517C00195000 | 2024-05-09 3:59PM EDT | 195.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 12.50% |
| EPAM240517C00200000 | 2024-05-09 3:59PM EDT | 200.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 332 | 0 | 12.50% |
| EPAM240517C00210000 | 2024-05-09 3:50PM EDT | 210.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 25.00% |
| EPAM240517C00220000 | 2024-05-09 1:36PM EDT | 220.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 25.00% |
| EPAM240517C00230000 | 2024-05-09 3:59PM EDT | 230.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| EPAM240517C00240000 | 2024-05-09 3:46PM EDT | 240.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 50.00% |
| EPAM240517C00250000 | 2024-05-09 3:05PM EDT | 250.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| EPAM240517C00260000 | 2024-05-09 2:49PM EDT | 260.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| EPAM240517C00270000 | 2024-05-09 12:45PM EDT | 270.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| EPAM240517C00280000 | 2024-05-09 2:10PM EDT | 280.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| EPAM240517C00290000 | 2024-05-09 9:35AM EDT | 290.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| EPAM240517C00300000 | 2024-05-08 3:55PM EDT | 300.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| EPAM240517C00310000 | 2024-04-25 1:18PM EDT | 310.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| EPAM240517C00320000 | 2024-04-23 9:56AM EDT | 320.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 50.00% |
| EPAM240517C00330000 | 2024-04-10 11:51AM EDT | 330.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| EPAM240517C00340000 | 2024-04-05 12:05PM EDT | 340.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 20 | 17 | 268.21% |
| EPAM240517C00370000 | 2024-03-18 3:26PM EDT | 370.00 | 2.37 | 0.00 | 1.50 | 0.00 | - | 2 | 1 | 238.67% |
| EPAM240517C00440000 | 2024-03-15 3:48PM EDT | 440.00 | 0.90 | 0.00 | 1.50 | 0.00 | - | - | 5 | 283.69% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EPAM240517P00135000 | 2024-05-09 10:08AM EDT | 135.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| EPAM240517P00150000 | 2024-05-09 2:36PM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EPAM240517P00165000 | 2024-05-09 3:37PM EDT | 165.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| EPAM240517P00170000 | 2024-05-09 3:54PM EDT | 170.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 12.50% |
| EPAM240517P00175000 | 2024-05-09 3:56PM EDT | 175.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 6.25% |
| EPAM240517P00180000 | 2024-05-09 3:59PM EDT | 180.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 1.56% |
| EPAM240517P00185000 | 2024-05-09 3:52PM EDT | 185.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 0.00% |
| EPAM240517P00190000 | 2024-05-09 3:46PM EDT | 190.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 0.00% |
| EPAM240517P00195000 | 2024-05-09 2:55PM EDT | 195.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| EPAM240517P00200000 | 2024-05-09 1:20PM EDT | 200.00 | 14.29 | 15.40 | 22.00 | 0.00 | - | 6 | 30 | 94.17% |
| EPAM240517P00210000 | 2024-05-09 2:29PM EDT | 210.00 | 27.00 | 23.10 | 32.60 | 0.00 | - | 6 | 15 | 125.02% |
| EPAM240517P00220000 | 2024-05-09 9:36AM EDT | 220.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| EPAM240517P00230000 | 2024-05-09 11:30AM EDT | 230.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| EPAM240517P00240000 | 2024-05-09 11:31AM EDT | 240.00 | 52.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| EPAM240517P00250000 | 2024-05-09 11:49AM EDT | 250.00 | 62.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| EPAM240517P00260000 | 2024-05-09 11:49AM EDT | 260.00 | 72.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| EPAM240517P00270000 | 2024-05-09 9:40AM EDT | 270.00 | 77.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EPAM240517P00280000 | 2024-04-09 10:22AM EDT | 280.00 | 16.50 | 93.10 | 102.00 | 0.00 | - | 3 | 12 | 233.52% |
| EPAM240517P00290000 | 2024-03-19 11:28AM EDT | 290.00 | 14.72 | 38.30 | 48.00 | 0.00 | - | 2 | 0 | 0.00% |
| EPAM240517P00300000 | 2024-04-10 9:30AM EDT | 300.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.