EPAM - EPAM Systems, Inc.

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EPAM230616C001500002022-05-26 10:30AM EDT150.00182.48184.00193.400.00--1824.78%
EPAM230616C001650002022-09-23 1:47PM EDT165.00212.00172.50182.000.00-11761.78%
EPAM230616C001700002022-05-16 12:01AM EDT170.00152.20147.00156.000.00--7581.16%
EPAM230616C001750002022-05-16 12:01AM EDT175.00154.00148.00157.000.00--2600.76%
EPAM230616C001800002022-05-16 12:01AM EDT180.00166.00140.10148.500.00--1557.53%
EPAM230616C001850002022-05-12 9:51AM EDT185.00146.00136.50144.500.00-12544.82%
EPAM230616C001950002023-05-05 9:31AM EDT195.0053.0059.0068.000.00-1971.29%
EPAM230616C002100002023-05-22 10:18AM EDT210.0045.0045.0053.500.00-1166.77%
EPAM230616C002200002022-11-16 11:49AM EDT220.00142.20126.80132.100.00-11550.37%
EPAM230616C002300002023-05-22 12:00PM EDT230.0031.3029.4031.700.00-17553.70%
EPAM230616C002400002023-05-25 9:52AM EDT240.0018.5020.6025.900.00-13855.53%
EPAM230616C002500002023-05-24 3:59PM EDT250.0012.6513.2015.400.00-174348.78%
EPAM230616C002600002023-05-30 10:00AM EDT260.008.907.609.20-0.30-3.26%108544.44%
EPAM230616C002700002023-05-30 2:48PM EDT270.005.504.005.20+0.20+3.77%25243.22%
EPAM230616C002800002023-05-26 3:10PM EDT280.002.801.603.000.00-254344.35%
EPAM230616C002900002023-05-30 1:04PM EDT290.000.950.401.85-1.80-65.45%719546.81%
EPAM230616C003000002023-05-30 9:39AM EDT300.000.760.251.75+0.21+38.18%74554.86%
EPAM230616C003100002023-05-11 1:07PM EDT310.002.000.002.250.00-23356.52%
EPAM230616C003200002023-05-05 9:31AM EDT320.000.800.001.750.00-21160.33%
EPAM230616C003300002023-05-04 2:53PM EDT330.001.650.003.100.00-17575.68%
EPAM230616C003400002023-05-04 1:40PM EDT340.001.400.004.100.00-13487.96%
EPAM230616C003500002023-04-27 10:08AM EDT350.000.630.004.800.00-27698.24%
EPAM230616C003600002023-04-05 10:33AM EDT360.002.200.004.800.00-19104.70%
EPAM230616C003700002023-03-09 12:46PM EDT370.007.100.254.500.00-112110.61%
EPAM230616C003800002023-03-27 2:38PM EDT380.001.150.004.800.00-11116.80%
EPAM230616C003900002023-04-13 12:46PM EDT390.000.780.004.800.00-227122.49%
EPAM230616C004000002023-05-16 10:53AM EDT400.000.200.004.800.00-215127.95%
EPAM230616C004100002023-03-01 3:25PM EDT410.003.250.004.800.00-311133.20%
EPAM230616C004200002023-03-06 12:22PM EDT420.003.100.004.800.00-111138.31%
EPAM230616C004300002023-01-09 10:55AM EDT430.0012.4017.2025.900.00-120271.34%
EPAM230616C004400002022-11-08 11:02AM EDT440.0018.0022.7026.200.00-23292.18%
EPAM230616C004500002022-10-13 10:02AM EDT450.0019.1026.1029.300.00-11314.24%
EPAM230616C004600002022-12-13 12:47PM EDT460.0023.809.4012.700.00-14229.83%
EPAM230616C004700002022-10-26 11:48AM EDT470.0023.9015.5020.000.00-10274.80%
EPAM230616C004800002022-10-11 2:08PM EDT480.0016.7015.3020.000.00-29279.60%
EPAM230616C004900002022-07-28 3:49PM EDT490.0026.2051.8057.700.00--4461.05%
EPAM230616C005000002023-02-27 10:41AM EDT500.000.800.004.800.00-230173.66%
EPAM230616C005200002022-11-28 11:56AM EDT520.0010.004.205.500.00-25209.79%
EPAM230616C005400002023-02-09 10:32AM EDT540.005.000.003.400.00--1177.30%
EPAM230616C005600002023-03-30 9:38AM EDT560.000.150.004.800.00--0195.51%
EPAM230616C005800002023-03-30 9:31AM EDT580.000.150.004.800.00-15202.12%
EPAM230616C006000002023-03-29 9:33AM EDT600.000.050.000.000.00-10450.00%
EPAM230616C006200002022-10-07 3:41PM EDT620.006.402.453.100.00-5050220.22%
EPAM230616C006600002022-10-25 1:03PM EDT660.004.201.154.800.00-23234.74%
EPAM230616C006800002023-02-10 11:07AM EDT680.000.800.004.800.00-228231.35%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EPAM230616P001350002023-02-10 1:30PM EDT135.001.210.004.800.00-40195.87%
EPAM230616P001400002023-01-18 10:49AM EDT140.002.460.004.800.00-12186.47%
EPAM230616P001450002022-08-16 9:33AM EDT145.001.450.009.600.00-12212.31%
EPAM230616P001500002022-08-16 9:33AM EDT150.001.650.009.600.00-11202.22%
EPAM230616P001550002022-08-16 9:33AM EDT155.001.900.509.000.00-11191.85%
EPAM230616P001600002023-02-10 1:30PM EDT160.001.110.004.800.00-12863151.86%
EPAM230616P001650002022-08-16 9:33AM EDT165.002.400.009.600.00-11173.71%
EPAM230616P001700002023-05-11 11:28AM EDT170.000.300.003.800.00--1128.52%
EPAM230616P001750002023-05-10 10:10AM EDT175.000.450.003.900.00-34121.95%
EPAM230616P001800002022-08-16 9:33AM EDT180.003.500.309.600.00-11148.80%
EPAM230616P001850002023-05-16 3:27PM EDT185.000.550.002.750.00-1699.19%
EPAM230616P001900002023-05-17 3:44PM EDT190.001.030.004.800.00-132106.40%
EPAM230616P001950002023-05-22 11:51AM EDT195.000.350.001.750.00-12978.13%
EPAM230616P002000002023-05-22 3:21PM EDT200.000.150.001.850.00-3773.14%
EPAM230616P002100002023-05-22 3:42PM EDT210.000.300.004.400.00-532176.86%
EPAM230616P002200002023-05-26 10:47AM EDT220.001.100.605.300.00-149270.06%
EPAM230616P002300002023-05-24 2:10PM EDT230.002.101.003.300.00-24250.29%
EPAM230616P002400002023-05-30 9:38AM EDT240.003.602.454.30-0.01-0.28%310950.05%
EPAM230616P002500002023-05-30 11:06AM EDT250.005.124.906.00-2.12-29.28%95442.00%
EPAM230616P002600002023-05-30 2:00PM EDT260.0010.158.9014.00-0.75-6.88%94756.48%
EPAM230616P002700002023-05-30 1:59PM EDT270.0015.9014.9019.20-1.40-8.09%15452.39%
EPAM230616P002800002023-05-25 10:29AM EDT280.0027.7022.4027.400.00-11057.28%
EPAM230616P002900002023-05-10 9:52AM EDT290.0059.0028.8036.100.00-11061.52%
EPAM230616P003000002023-05-25 12:04PM EDT300.0043.0039.0046.900.00-1876.61%
EPAM230616P003100002023-02-17 2:49PM EDT310.0020.5038.6047.000.00-6100.00%
EPAM230616P003200002023-05-17 3:33PM EDT320.0085.1657.1067.000.00-8895.83%
EPAM230616P003300002023-05-17 3:33PM EDT330.0095.3667.2077.000.00-98104.24%
EPAM230616P003400002023-05-17 3:33PM EDT340.00105.4077.0086.900.00-160111.48%
EPAM230616P003500002023-05-10 3:40PM EDT350.00117.0087.1097.000.00-30119.70%
EPAM230616P003600002023-05-10 3:40PM EDT360.00127.0397.10106.900.00-30126.10%
EPAM230616P003700002023-02-17 1:46PM EDT370.0051.5087.5096.000.00-130.00%
EPAM230616P003800002022-12-06 4:42PM EDT380.0072.3079.9085.400.00-130.00%
EPAM230616P003900002022-12-13 1:56PM EDT390.0064.4066.7073.000.00-130.00%
EPAM230616P004000002023-05-10 3:57PM EDT400.00163.00137.10147.000.00-2056.25%
EPAM230616P004100002023-04-26 3:47PM EDT410.00132.10147.20157.000.00-2076.17%
EPAM230616P004200002023-05-10 3:57PM EDT420.00183.04157.00166.900.00-20163.01%
EPAM230616P004600002022-10-13 11:16AM EDT460.00148.30112.40118.300.00--40.00%
EPAM230616P004900002022-10-13 11:16AM EDT490.00174.40137.50143.300.00--10.00%
EPAM230616P005000002022-10-11 11:34AM EDT500.00183.10166.70174.900.00--00.00%
EPAM230616P005400002022-10-17 12:36PM EDT540.00204.70180.80186.000.00--00.00%
EPAM230616P005800002022-12-05 3:11PM EDT580.00230.00240.50250.300.00--00.00%