NYSE - Delayed Quote • USD
EPAM Systems, Inc. (EPAM)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 6:08 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EPAM240517C00220000 | 4/25/2024 5:10 PM | 220 | 25.00 | 22.10 | 28.90 | 0.00 | 0.00% | - | 10 | 61.61% |
| EPAM240517C00230000 | 4/30/2024 6:24 PM | 230 | 14.80 | 14.80 | 20.80 | 0.00 | 0.00% | 1 | 3 | 57.85% |
| EPAM240517C00240000 | 5/3/2024 4:55 PM | 240 | 11.00 | 10.60 | 13.60 | 2.60 | 30.95% | 1 | 43 | 58.47% |
| EPAM240517C00250000 | 5/3/2024 6:49 PM | 250 | 6.00 | 5.70 | 7.80 | 0.77 | 14.72% | 3 | 50 | 53.14% |
| EPAM240517C00260000 | 5/3/2024 6:55 PM | 260 | 3.30 | 2.70 | 9.90 | 0.30 | 10.00% | 25 | 260 | 68.30% |
| EPAM240517C00270000 | 5/3/2024 4:35 PM | 270 | 1.70 | 1.10 | 1.95 | -0.53 | -23.77% | 4 | 194 | 52.50% |
| EPAM240517C00280000 | 5/3/2024 3:46 PM | 280 | 0.80 | 0.40 | 1.05 | -0.48 | -37.50% | 10 | 73 | 53.78% |
| EPAM240517C00290000 | 4/30/2024 3:27 PM | 290 | 0.48 | 0.05 | 0.60 | 0.00 | 0.00% | 100 | 197 | 55.88% |
| EPAM240517C00300000 | 4/24/2024 5:32 PM | 300 | 0.50 | 0.00 | 1.55 | 0.00 | 0.00% | 4 | 54 | 67.31% |
| EPAM240517C00310000 | 4/25/2024 5:18 PM | 310 | 0.15 | 0.00 | 2.50 | 0.00 | 0.00% | 2 | 36 | 83.11% |
| EPAM240517C00320000 | 4/23/2024 1:56 PM | 320 | 0.40 | 0.00 | 2.80 | 0.00 | 0.00% | 34 | 58 | 93.31% |
| EPAM240517C00330000 | 4/10/2024 3:51 PM | 330 | 0.91 | 0.00 | 4.80 | 0.00 | 0.00% | 30 | 50 | 114.34% |
| EPAM240517C00340000 | 4/5/2024 4:05 PM | 340 | 0.65 | 0.00 | 4.80 | 0.00 | 0.00% | 20 | 17 | 122.14% |
| EPAM240517C00370000 | 3/18/2024 7:26 PM | 370 | 2.37 | 0.00 | 1.50 | 0.00 | 0.00% | 2 | 1 | 114.36% |
| EPAM240517C00440000 | 3/15/2024 7:48 PM | 440 | 0.90 | 0.00 | 1.50 | 0.00 | 0.00% | - | 5 | 150.39% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EPAM240517P00175000 | 4/25/2024 7:32 PM | 175 | 0.20 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 128.56% |
| EPAM240517P00190000 | 4/24/2024 3:07 PM | 190 | 0.46 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 102.88% |
| EPAM240517P00200000 | 5/2/2024 4:28 PM | 200 | 0.64 | 0.35 | 2.15 | 0.00 | 0.00% | 1 | 28 | 71.97% |
| EPAM240517P00210000 | 5/3/2024 6:12 PM | 210 | 1.95 | 1.30 | 2.45 | 0.18 | 10.17% | 12 | 8 | 64.75% |
| EPAM240517P00220000 | 5/2/2024 7:58 PM | 220 | 3.26 | 2.10 | 3.60 | 0.00 | 0.00% | 1 | 12 | 57.50% |
| EPAM240517P00230000 | 5/2/2024 7:58 PM | 230 | 6.16 | 4.70 | 5.50 | 0.00 | 0.00% | 1 | 76 | 54.33% |
| EPAM240517P00240000 | 4/30/2024 7:46 PM | 240 | 12.30 | 7.20 | 9.30 | 0.00 | 0.00% | 1 | 30 | 54.85% |
| EPAM240517P00250000 | 5/3/2024 6:54 PM | 250 | 14.50 | 12.40 | 15.10 | -4.25 | -22.67% | 1 | 55 | 55.70% |
| EPAM240517P00260000 | 4/26/2024 1:55 PM | 260 | 23.20 | 19.00 | 24.80 | 0.00 | 0.00% | 1 | 21 | 54.39% |
| EPAM240517P00270000 | 4/26/2024 7:31 PM | 270 | 33.25 | 27.80 | 31.60 | 0.00 | 0.00% | 3 | 27 | 51.36% |
| EPAM240517P00280000 | 4/9/2024 2:22 PM | 280 | 16.50 | 34.20 | 42.90 | 0.00 | 0.00% | 3 | 12 | 88.27% |
| EPAM240517P00290000 | 3/19/2024 3:28 PM | 290 | 14.72 | 38.30 | 48.00 | 0.00 | 0.00% | 2 | 0 | 42.68% |
| EPAM240517P00300000 | 4/10/2024 1:30 PM | 300 | 33.00 | 54.00 | 63.00 | 0.00 | 0.00% | - | 0 | 64.40% |
Related Tickers
GLOB Globant S.A.
185.55
+3.32%
NA9.DE Nagarro SE
74.00
+2.35%
CTSH Cognizant Technology Solutions Corporation
66.25
-0.03%
ACN Accenture plc
303.71
+1.12%
CDW CDW Corporation
219.56
+0.53%
IT Gartner, Inc.
428.64
+2.29%
CNXC Concentrix Corporation
59.35
+3.61%
PRFT Perficient, Inc.
48.11
-1.51%
FIS Fidelity National Information Services, Inc.
70.72
+1.86%
TWKS Thoughtworks Holding, Inc.
2.2500
-5.46%