EPAM Systems, Inc. (EPAM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:56PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EPAM240517C00220000 | 2024-04-25 1:10PM EDT | 220.00 | 25.00 | 21.70 | 26.60 | 0.00 | - | - | 10 | 72.37% |
| EPAM240517C00230000 | 2024-04-30 2:24PM EDT | 230.00 | 14.80 | 14.50 | 17.80 | 0.00 | - | 1 | 3 | 62.28% |
| EPAM240517C00240000 | 2024-04-30 3:56PM EDT | 240.00 | 8.40 | 8.80 | 10.60 | 0.00 | - | 1 | 43 | 55.18% |
| EPAM240517C00250000 | 2024-05-02 1:49PM EDT | 250.00 | 6.40 | 4.90 | 5.80 | +1.27 | +24.76% | 5 | 48 | 51.61% |
| EPAM240517C00260000 | 2024-05-02 10:59AM EDT | 260.00 | 4.00 | 2.40 | 3.20 | +0.80 | +25.00% | 2 | 262 | 50.39% |
| EPAM240517C00270000 | 2024-05-01 3:06PM EDT | 270.00 | 2.23 | 1.35 | 1.90 | +0.33 | +17.37% | 2 | 196 | 52.32% |
| EPAM240517C00280000 | 2024-05-01 11:22AM EDT | 280.00 | 1.28 | 0.50 | 1.00 | +0.43 | +50.59% | 2 | 75 | 51.47% |
| EPAM240517C00290000 | 2024-04-30 11:27AM EDT | 290.00 | 0.48 | 0.35 | 0.90 | 0.00 | - | 100 | 197 | 57.47% |
| EPAM240517C00300000 | 2024-04-24 1:32PM EDT | 300.00 | 0.50 | 0.00 | 0.55 | 0.00 | - | 4 | 54 | 56.30% |
| EPAM240517C00310000 | 2024-04-25 1:18PM EDT | 310.00 | 0.15 | 0.00 | 2.50 | 0.00 | - | 2 | 36 | 82.81% |
| EPAM240517C00320000 | 2024-04-23 9:56AM EDT | 320.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 34 | 58 | 104.83% |
| EPAM240517C00330000 | 2024-04-10 11:51AM EDT | 330.00 | 0.91 | 0.00 | 4.80 | 0.00 | - | 30 | 50 | 112.43% |
| EPAM240517C00340000 | 2024-04-05 12:05PM EDT | 340.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 20 | 17 | 119.65% |
| EPAM240517C00370000 | 2024-03-18 3:26PM EDT | 370.00 | 2.37 | 0.00 | 1.50 | 0.00 | - | 2 | 1 | 111.38% |
| EPAM240517C00440000 | 2024-03-15 3:48PM EDT | 440.00 | 0.90 | 0.00 | 1.50 | 0.00 | - | - | 5 | 144.87% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EPAM240517P00175000 | 2024-04-25 3:32PM EDT | 175.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | - | 1 | 115.09% |
| EPAM240517P00190000 | 2024-04-24 11:07AM EDT | 190.00 | 0.46 | 0.00 | 1.50 | 0.00 | - | - | 1 | 67.68% |
| EPAM240517P00200000 | 2024-05-02 12:28PM EDT | 200.00 | 0.64 | 0.55 | 1.05 | -0.36 | -36.00% | 1 | 29 | 55.66% |
| EPAM240517P00210000 | 2024-05-01 3:38PM EDT | 210.00 | 1.77 | 1.05 | 2.05 | 0.00 | - | 2 | 8 | 51.58% |
| EPAM240517P00220000 | 2024-04-29 12:28PM EDT | 220.00 | 3.40 | 2.75 | 3.90 | 0.00 | - | 1 | 13 | 50.31% |
| EPAM240517P00230000 | 2024-05-01 2:31PM EDT | 230.00 | 7.00 | 5.50 | 6.40 | 0.00 | - | 1 | 75 | 49.30% |
| EPAM240517P00240000 | 2024-04-30 3:46PM EDT | 240.00 | 12.30 | 9.30 | 10.80 | 0.00 | - | 1 | 30 | 47.14% |
| EPAM240517P00250000 | 2024-04-26 3:31PM EDT | 250.00 | 18.75 | 15.00 | 17.90 | 0.00 | - | 3 | 55 | 50.84% |
| EPAM240517P00260000 | 2024-04-26 9:55AM EDT | 260.00 | 23.20 | 21.30 | 25.80 | 0.00 | - | 1 | 21 | 52.54% |
| EPAM240517P00270000 | 2024-04-26 3:31PM EDT | 270.00 | 33.25 | 29.50 | 35.30 | 0.00 | - | 3 | 27 | 60.79% |
| EPAM240517P00280000 | 2024-04-09 10:22AM EDT | 280.00 | 16.50 | 37.10 | 43.40 | 0.00 | - | 3 | 12 | 50.88% |
| 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 | 58.00 | 65.90 | 0.00 | - | - | 0 | 96.00% |
© 2024 Yahoo. All rights reserved.