Advertisement
U.S. markets open in 3 hours 28 minutes

EPAM Systems, Inc. (EPAM)

NYSE - NYSE Delayed Price. Currency in USD
276.37+7.97 (+2.97%)
At close: 04:00PM EDT
276.37 0.00 (0.00%)
Pre-Market: 05:29AM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EPAM240419C001100002023-12-01 2:38PM EDT110.00151.60185.30194.000.00-2010471.50%
EPAM240419C001200002023-11-28 3:30PM EDT120.00139.30176.10186.000.00--1446.19%
EPAM240419C001750002023-11-02 9:33AM EDT175.0071.0086.0094.000.00--00.00%
EPAM240419C001800002023-09-21 10:55AM EDT180.0092.2052.5057.500.00--40.00%
EPAM240419C002200002024-03-22 2:17PM EDT220.0051.000.000.000.00-100.00%
EPAM240419C002300002023-11-13 1:20PM EDT230.0027.8054.9059.900.00--3112.67%
EPAM240419C002400002023-12-21 12:16PM EDT240.0060.3262.0071.000.00-48179.91%
EPAM240419C002500002024-03-15 11:09AM EDT250.0052.400.000.000.00-100.00%
EPAM240419C002600002024-03-25 11:38AM EDT260.0015.050.000.000.00-200.00%
EPAM240419C002700002024-03-27 12:25PM EDT270.0010.900.000.000.00-400.00%
EPAM240419C002800002024-03-27 3:54PM EDT280.006.300.000.000.00-401.56%
EPAM240419C002900002024-03-27 2:33PM EDT290.002.750.000.000.00-803.13%
EPAM240419C003000002024-03-27 3:59PM EDT300.001.600.000.000.00-206.25%
EPAM240419C003100002024-03-27 11:57AM EDT310.000.650.000.000.00-1012.50%
EPAM240419C003200002024-03-25 10:57AM EDT320.000.300.000.000.00-3012.50%
EPAM240419C003300002024-03-22 12:21PM EDT330.000.500.000.000.00-1012.50%
EPAM240419C003400002024-03-22 11:32AM EDT340.000.500.000.000.00-1012.50%
EPAM240419C003500002024-03-21 11:02AM EDT350.000.300.000.000.00-5025.00%
EPAM240419C003600002024-03-27 1:45PM EDT360.000.350.000.000.00-1025.00%
EPAM240419C003700002024-03-12 2:09PM EDT370.000.850.000.000.00-1025.00%
EPAM240419C003800002024-03-06 1:50PM EDT380.000.950.000.000.00-1025.00%
EPAM240419C003900002024-03-06 1:01PM EDT390.001.200.000.000.00-2025.00%
EPAM240419C004000002024-03-14 2:08PM EDT400.000.300.000.000.00-3025.00%
EPAM240419C004100002024-01-02 10:32AM EDT410.005.000.000.000.00--225.00%
EPAM240419C004200002024-01-16 1:06PM EDT420.001.100.004.800.00-65107.69%
EPAM240419C004500002024-01-17 10:31AM EDT450.004.000.000.000.00--150.00%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EPAM240419P001100002024-01-24 10:32AM EDT110.005.000.001.500.00--1186.91%
EPAM240419P001150002024-01-24 10:32AM EDT115.005.000.001.500.00--1178.61%
EPAM240419P001300002024-01-11 10:31AM EDT130.005.000.001.500.00-11155.81%
EPAM240419P001400002024-01-12 10:31AM EDT140.005.000.001.500.00--1141.99%
EPAM240419P001600002024-01-11 10:31AM EDT160.005.000.004.800.00-16147.80%
EPAM240419P001650002024-01-24 10:32AM EDT165.004.100.004.800.00-22140.82%
EPAM240419P001700002024-01-03 10:32AM EDT170.004.000.000.000.00-1350.00%
EPAM240419P001750002023-10-10 10:23AM EDT175.003.800.000.000.00-1150.00%
EPAM240419P001800002024-02-05 3:56PM EDT180.000.550.001.500.00-1394.78%
EPAM240419P001850002024-01-03 10:32AM EDT185.005.000.000.000.00-195525.00%
EPAM240419P001900002024-01-29 4:06PM EDT190.001.060.001.500.00-22084.47%
EPAM240419P001950002024-01-10 10:32AM EDT195.004.000.000.000.00-81125.00%
EPAM240419P002000002023-12-01 10:52AM EDT200.003.610.004.800.00-187396.58%
EPAM240419P002100002024-02-13 4:20PM EDT210.001.590.001.500.00-105065.04%
EPAM240419P002200002024-03-18 3:52PM EDT220.000.370.000.000.00-2025.00%
EPAM240419P002300002024-03-22 1:13PM EDT230.001.330.000.000.00-20012.50%
EPAM240419P002400002024-03-04 10:40AM EDT240.000.300.000.000.00-13012.50%
EPAM240419P002500002024-03-27 10:30AM EDT250.001.800.000.000.00-106.25%
EPAM240419P002600002024-03-27 3:28PM EDT260.002.850.000.000.00-1006.25%
EPAM240419P002700002024-03-27 10:10AM EDT270.005.800.000.000.00-103.13%
EPAM240419P002800002024-03-27 2:40PM EDT280.0011.200.000.000.00-10300.00%
EPAM240419P002900002024-03-22 10:49AM EDT290.0019.000.000.000.00-100.00%
EPAM240419P003000002024-03-21 10:45AM EDT300.0016.600.000.000.00-100.00%
EPAM240419P003100002024-03-27 9:48AM EDT310.0036.370.000.000.00-1800.00%
EPAM240419P003200002024-03-12 1:04PM EDT320.0020.300.000.000.00-300.00%
EPAM240419P003300002024-03-12 1:04PM EDT330.0027.990.000.000.00-200.00%
EPAM240419P003400002024-02-02 2:17PM EDT340.0052.2033.5040.000.00-100.00%
EPAM240419P003500002023-12-22 11:12AM EDT350.0056.9058.5065.400.00-110.00%