New Zealand markets open in 5 hours 41 minutes

EPAM Systems, Inc. (EPAM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
322.11+10.17 (+3.26%)
As of 12:17PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EPAM220715C000900002022-04-28 10:57AM EDT90.00176.93245.50253.000.00-10835.01%
EPAM220715C001000002022-03-11 3:49PM EDT100.00110.00204.00213.900.00-530.00%
EPAM220715C001550002022-03-14 12:04AM EDT155.0055.000.000.000.00--00.00%
EPAM220715C001650002022-05-04 3:50PM EDT165.00151.50164.70172.900.00--0417.33%
EPAM220715C001700002022-03-09 1:44PM EDT170.0051.50137.50147.200.00-210.00%
EPAM220715C001750002022-03-14 2:58PM EDT175.0065.400.000.000.00-100.00%
EPAM220715C001800002022-06-23 3:05PM EDT180.00150.00137.50146.100.00-34271.34%
EPAM220715C001850002022-03-16 10:33AM EDT185.0093.50106.00115.600.00-220.00%
EPAM220715C001900002022-05-02 10:35AM EDT190.0087.00132.20140.300.00-16252.83%
EPAM220715C001950002022-05-10 12:36PM EDT195.00117.40119.90128.000.00-2721174.22%
EPAM220715C002000002022-05-12 10:06AM EDT200.00108.50102.70111.000.00-190.00%
EPAM220715C002100002022-05-03 12:09PM EDT210.0091.00134.50143.300.00-15426.90%
EPAM220715C002200002022-05-26 10:54AM EDT220.00100.00102.50111.200.00-14202.76%
EPAM220715C002300002022-06-22 3:50PM EDT230.0080.7086.5094.600.00-125154.79%
EPAM220715C002400002022-06-24 9:53AM EDT240.0093.8077.5085.400.00-227149.83%
EPAM220715C002500002022-05-10 9:34AM EDT250.0084.2268.5072.900.00-11895.36%
EPAM220715C002600002022-06-24 10:14AM EDT260.0070.8756.5064.000.00-19101.27%
EPAM220715C002700002022-06-23 2:51PM EDT270.0060.0046.8054.800.00-11996.51%
EPAM220715C002800002022-07-07 11:29AM EDT280.0041.4939.0046.60+3.09+8.05%514357.23%
EPAM220715C002900002022-07-07 11:14AM EDT290.0033.5032.6036.30+13.44+67.00%15763.94%
EPAM220715C003000002022-07-07 10:17AM EDT300.0024.3024.6027.50+1.30+5.65%11,08460.90%
EPAM220715C003100002022-07-07 10:10AM EDT310.0016.6017.7020.00+2.08+14.33%15832859.73%
EPAM220715C003200002022-07-07 11:59AM EDT320.0012.0010.8013.50+1.92+19.05%611355.02%
EPAM220715C003300002022-07-07 10:08AM EDT330.006.156.708.50-0.22-3.45%226054.37%
EPAM220715C003400002022-07-07 10:08AM EDT340.003.603.604.80-0.99-21.57%432852.52%
EPAM220715C003500002022-07-07 10:08AM EDT350.001.971.603.10-0.33-14.35%26853.10%
EPAM220715C003600002022-07-05 3:34PM EDT360.001.300.502.100.00-1320154.20%
EPAM220715C003700002022-07-01 11:27AM EDT370.000.050.052.600.00-13563.94%
EPAM220715C003800002022-07-07 10:07AM EDT380.000.700.151.10+0.15+27.27%115161.96%
EPAM220715C003900002022-06-21 11:17AM EDT390.001.000.052.350.00-107879.44%
EPAM220715C004000002022-07-05 1:33PM EDT400.000.050.050.600.00-406768.80%
EPAM220715C004100002022-06-06 12:09PM EDT410.003.270.004.800.00-114111.01%
EPAM220715C004200002022-06-21 10:19AM EDT420.000.400.002.450.00-1287102.54%
EPAM220715C004300002022-06-07 11:00AM EDT430.003.500.002.400.00-47109.06%
EPAM220715C004400002022-05-10 10:19AM EDT440.007.150.104.400.00-1012131.96%
EPAM220715C004500002022-07-06 10:56AM EDT450.000.050.000.050.00-13473.83%
EPAM220715C004600002022-05-05 9:35AM EDT460.006.300.901.900.00-22132.23%
EPAM220715C004700002022-05-05 9:59AM EDT470.006.560.304.300.00-23152.93%
EPAM220715C004800002022-03-01 3:48PM EDT480.005.701.055.600.00-26172.80%
EPAM220715C004900002022-05-18 9:31AM EDT490.001.550.000.000.00-22850.00%
EPAM220715C005000002022-05-19 1:32PM EDT500.002.500.004.800.00-235172.88%
EPAM220715C005200002022-05-05 10:44AM EDT520.004.000.004.800.00-1016184.35%
EPAM220715C005300002022-05-12 1:16PM EDT530.001.290.004.600.00-112188.26%
EPAM220715C005400002022-05-05 2:16PM EDT540.001.850.004.800.00-106195.21%
EPAM220715C005500002022-05-19 3:11PM EDT550.001.250.002.400.00-1138176.95%
EPAM220715C005600002022-05-11 10:46AM EDT560.001.000.002.050.00-37177.05%
EPAM220715C005700002022-01-28 2:16PM EDT570.0018.850.455.100.00-11216.50%
EPAM220715C005800002022-02-23 4:25PM EDT580.008.800.054.700.00-15214.89%
EPAM220715C005900002022-01-25 12:49PM EDT590.0019.404.405.500.00--10255.44%
EPAM220715C006000002022-03-23 10:21AM EDT600.002.250.001.500.00-161185.69%
EPAM220715C006100002022-01-28 11:00AM EDT610.0010.652.003.900.00-13238.35%
EPAM220715C006200002022-02-15 2:31PM EDT620.0010.400.004.800.00--1233.64%
EPAM220715C006300002022-02-14 10:30AM EDT630.004.700.004.700.00-162237.06%
EPAM220715C006400002022-02-14 10:30AM EDT640.004.000.004.800.00-14242.21%
EPAM220715C006500002022-03-16 11:50AM EDT650.001.500.004.800.00-140246.39%
EPAM220715C006600002021-12-13 1:03AM EDT660.0045.2024.9029.300.00--0460.73%
EPAM220715C006900002022-01-26 12:12PM EDT690.008.200.004.800.00-1011262.21%
EPAM220715C007000002022-05-26 9:30AM EDT700.000.850.002.000.00-145231.54%
EPAM220715C007100002022-03-03 10:45AM EDT710.000.400.004.800.00-1190269.68%
EPAM220715C007200002022-03-01 12:38PM EDT720.001.000.004.800.00-184273.34%
EPAM220715C007400002022-02-02 12:25PM EDT740.004.000.004.800.00-33280.42%
EPAM220715C007500002022-02-04 4:50PM EDT750.003.500.004.800.00-36283.86%
EPAM220715C007600002022-02-02 11:52AM EDT760.004.000.004.800.00-66287.26%
EPAM220715C007700002021-11-22 3:02PM EDT770.0032.3036.0041.400.00--1581.51%
EPAM220715C008000002021-12-17 2:58PM EDT800.0030.402.303.600.00-22311.04%
EPAM220715C008600002022-05-19 3:38PM EDT860.000.050.004.800.00-1018318.41%
EPAM220715C008800002021-12-17 3:46PM EDT880.0016.900.104.800.00-11325.20%
EPAM220715C009000002021-12-17 3:48PM EDT900.0014.600.353.500.00-33318.51%
EPAM220715C009200002021-12-17 3:48PM EDT920.0012.700.301.700.00-25295.02%
EPAM220715C009400002021-12-17 3:48PM EDT940.0010.900.151.550.00-23293.65%
EPAM220715C009600002021-12-17 3:48PM EDT960.009.400.004.800.00-23345.41%
EPAM220715C010000002021-12-15 2:08PM EDT1,000.006.800.051.450.00--1302.54%
EPAM220715C010200002021-12-17 2:58PM EDT1,020.006.200.004.800.00-24360.01%
EPAM220715C010400002021-12-14 3:39PM EDT1,040.006.900.004.800.00--1364.65%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EPAM220715P000900002022-03-16 9:31AM EDT90.001.600.003.200.00--4449.02%
EPAM220715P001000002022-05-13 1:42PM EDT100.000.250.002.000.00-55381.45%
EPAM220715P001050002022-05-12 10:30AM EDT105.000.900.001.500.00-12350.10%
EPAM220715P001100002022-03-14 9:30AM EDT110.005.700.000.000.00-1350.00%
EPAM220715P001150002022-03-16 10:59AM EDT115.003.700.004.800.00-22397.85%
EPAM220715P001250002022-03-08 2:03PM EDT125.009.500.004.800.00-11368.41%
EPAM220715P001300002022-04-06 2:01PM EDT130.001.700.004.800.00-12354.59%
EPAM220715P001350002022-05-06 11:51AM EDT135.000.050.004.800.00-12341.36%
EPAM220715P001400002022-03-30 9:30AM EDT140.001.100.000.000.00-11250.00%
EPAM220715P001450002022-05-05 9:35AM EDT145.001.000.004.800.00--1316.31%
EPAM220715P001500002022-03-22 3:50PM EDT150.003.000.004.800.00-129304.49%
EPAM220715P001550002022-03-16 10:18AM EDT155.009.200.004.800.00-12293.02%
EPAM220715P001600002022-05-05 10:24AM EDT160.002.000.004.800.00-9286281.89%
EPAM220715P001650002022-05-12 11:59AM EDT165.002.990.000.000.00-1050.00%
EPAM220715P001700002022-05-27 1:37PM EDT170.001.100.004.300.00-36254.59%
EPAM220715P001750002022-05-05 2:16PM EDT175.002.920.004.800.00-52250.49%
EPAM220715P001800002022-05-04 3:12PM EDT180.003.500.004.800.00-118240.63%
EPAM220715P001850002022-06-24 10:26AM EDT185.000.100.051.050.00-21138175.59%
EPAM220715P001900002022-04-26 1:09PM EDT190.008.360.553.100.00-17208.84%
EPAM220715P001950002022-05-20 10:48AM EDT195.003.300.004.800.00-1137212.43%
EPAM220715P002000002022-07-06 10:44AM EDT200.000.200.001.000.00-15159151.27%
EPAM220715P002100002022-05-03 11:32AM EDT210.007.770.004.800.00-138186.13%
EPAM220715P002200002022-06-28 11:59AM EDT220.000.600.002.300.00-125144.43%
EPAM220715P002300002022-07-01 2:13PM EDT230.000.900.002.400.00-319131.30%
EPAM220715P002400002022-07-07 9:39AM EDT240.000.050.001.10-0.30-85.71%22,482101.17%
EPAM220715P002500002022-07-06 3:36PM EDT250.000.900.201.150.00-619992.53%
EPAM220715P002600002022-07-01 3:50PM EDT260.002.400.003.200.00-5111697.14%
EPAM220715P002700002022-06-30 2:52PM EDT270.005.830.651.650.00-516577.10%
EPAM220715P002800002022-07-06 3:20PM EDT280.001.900.652.20-0.60-24.00%438768.04%
EPAM220715P002900002022-07-06 3:27PM EDT290.003.801.603.100.00-613464.04%
EPAM220715P003000002022-07-07 11:50AM EDT300.003.803.504.60-3.80-50.00%18037661.65%
EPAM220715P003100002022-07-05 3:29PM EDT310.0014.295.607.100.00-121757.58%
EPAM220715P003200002022-07-07 10:52AM EDT320.0010.609.3011.80-16.30-60.59%536057.57%
EPAM220715P003300002022-06-30 2:20PM EDT330.0037.5914.1016.100.00-124852.38%
EPAM220715P003400002022-06-29 10:03AM EDT340.0038.9521.4023.600.00-11154.96%
EPAM220715P003500002022-07-06 3:48PM EDT350.0037.6030.0032.200.00-11859.47%
EPAM220715P003600002022-06-23 11:32AM EDT360.0045.1037.3045.000.00-19271.66%
EPAM220715P003700002022-05-19 2:37PM EDT370.0060.8072.8079.700.00-48225.71%
EPAM220715P003800002022-07-07 10:31AM EDT380.0062.4156.7064.00-87.59-58.39%3485.42%
EPAM220715P003900002022-03-23 2:28PM EDT390.00105.75115.20123.200.00-1159368.23%
EPAM220715P004000002022-06-16 1:23PM EDT400.00120.8576.3084.000.00-13101.17%
EPAM220715P004100002022-01-18 1:23AM EDT410.0013.200.000.000.00--00.00%
EPAM220715P004200002022-05-06 2:46PM EDT420.0088.0788.6091.900.00-650.00%
EPAM220715P004300002022-06-24 10:43AM EDT430.00108.00104.80113.000.00-10105.52%
EPAM220715P004400002022-07-01 1:38PM EDT440.00142.00114.30122.500.00-115599.71%
EPAM220715P004500002022-06-16 1:23PM EDT450.00170.62124.30133.000.00-10112.65%
EPAM220715P004600002022-02-07 12:38PM EDT460.0060.00266.00275.900.00-14863.06%
EPAM220715P004700002022-05-12 2:52PM EDT470.00184.46161.50170.100.00-1010278.05%
EPAM220715P004800002022-05-04 2:47PM EDT480.00183.05143.50151.500.00-660.00%
EPAM220715P004900002022-04-28 9:31AM EDT490.00217.37147.80155.700.00-10100.00%
EPAM220715P005000002022-04-25 9:47AM EDT500.00230.00190.10198.500.00-23292.74%
EPAM220715P005300002022-02-28 11:51AM EDT530.00298.40233.50243.400.00-11399.28%
EPAM220715P005400002022-05-05 9:54AM EDT540.00193.00202.70211.700.00-310.00%
EPAM220715P005500002022-03-04 11:15AM EDT550.00348.00259.00268.900.00-17444.03%
EPAM220715P005600002022-06-16 2:24PM EDT560.00280.67234.00242.500.00-10152.54%
EPAM220715P005700002022-02-24 2:20PM EDT570.00213.05299.00308.500.00-12561.29%
EPAM220715P005800002022-03-07 3:33PM EDT580.00399.95300.00309.500.00-14522.05%
EPAM220715P005900002021-12-16 11:41AM EDT590.0049.2085.4090.800.00--20.00%
EPAM220715P006000002022-02-28 1:48PM EDT600.00398.70302.50312.400.00-12440.96%
EPAM220715P006100002021-12-14 1:28PM EDT610.0060.7089.6092.800.00--10.00%
EPAM220715P006400002022-04-04 9:30AM EDT640.00348.500.000.000.00-100.00%
EPAM220715P006500002022-02-28 2:06PM EDT650.00443.00352.10362.000.00-11467.64%
EPAM220715P006800002021-12-14 1:26PM EDT680.0096.70139.40144.700.00--10.00%
EPAM220715P006900002021-12-14 1:27PM EDT690.00101.90146.50151.300.00--10.00%
EPAM220715P007100002022-01-26 7:09PM EDT710.00269.40323.50333.000.00--10.00%
EPAM220715P007200002022-01-26 10:52AM EDT720.00261.60333.50343.000.00-400.00%
EPAM220715P007700002021-12-13 1:03AM EDT770.00135.90215.20220.000.00--10.00%
EPAM220715P007800002022-02-03 4:50PM EDT780.00338.10576.70586.500.00--31,018.41%
EPAM220715P008800002022-02-28 11:39AM EDT880.00625.30582.00591.900.00--0568.77%