New Zealand markets closed

EPAM Systems, Inc. (EPAM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
276.16-0.21 (-0.08%)
At close: 04:00PM EDT
276.20 +0.04 (+0.01%)
After hours: 07:39PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EPAM240419C001100002023-12-01 2:38PM EDT110.00151.60185.30194.000.00-2010483.91%
EPAM240419C001200002023-11-28 3:30PM EDT120.00139.30176.10186.000.00--1457.86%
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 EDT220.0051.0053.0062.000.00-1364.72%
EPAM240419C002300002023-11-13 1:20PM EDT230.0027.8055.0059.800.00--3116.03%
EPAM240419C002400002023-12-21 12:16PM EDT240.0060.3262.0071.000.00-48184.58%
EPAM240419C002500002024-03-15 11:09AM EDT250.0052.4025.8033.000.00-16565.22%
EPAM240419C002600002024-03-25 11:38AM EDT260.0015.0518.8020.800.00-25541.39%
EPAM240419C002700002024-03-28 3:30PM EDT270.0012.1311.3013.10+1.23+11.28%312336.32%
EPAM240419C002800002024-03-28 3:43PM EDT280.006.305.507.300.00-69733.39%
EPAM240419C002900002024-03-28 10:05AM EDT290.004.002.153.50+1.25+45.45%385331.49%
EPAM240419C003000002024-03-28 2:44PM EDT300.001.401.101.45-0.20-12.50%1515130.42%
EPAM240419C003100002024-03-28 1:36PM EDT310.000.650.351.000.00-238634.67%
EPAM240419C003200002024-03-25 10:57AM EDT320.000.300.100.500.00-318535.72%
EPAM240419C003300002024-03-22 12:21PM EDT330.000.500.000.450.00-113240.72%
EPAM240419C003400002024-03-22 11:32AM EDT340.000.500.001.950.00-18253.54%
EPAM240419C003500002024-03-21 11:02AM EDT350.000.300.001.450.00-511955.84%
EPAM240419C003600002024-03-27 1:45PM EDT360.000.300.001.00-0.05-14.29%38857.13%
EPAM240419C003700002024-03-12 2:09PM EDT370.000.850.000.600.00-12357.08%
EPAM240419C003800002024-03-06 1:50PM EDT380.000.950.000.500.00-12159.81%
EPAM240419C003900002024-03-06 1:01PM EDT390.001.200.004.800.00-2895.58%
EPAM240419C004000002024-03-14 2:08PM EDT400.000.300.001.450.00-31179.64%
EPAM240419C004100002024-01-02 10:32AM EDT410.005.000.000.000.00--225.00%
EPAM240419C004200002024-01-16 1:06PM EDT420.001.100.004.800.00-65110.28%
EPAM240419C004500002024-01-17 10:31AM EDT450.004.000.000.000.00--150.00%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EPAM240419P001100002024-01-24 10:32AM EDT110.005.000.001.500.00--1191.02%
EPAM240419P001150002024-01-24 10:32AM EDT115.005.000.001.500.00--1182.52%
EPAM240419P001300002024-01-11 10:31AM EDT130.005.000.001.500.00--1159.18%
EPAM240419P001400002024-01-12 10:31AM EDT140.005.000.001.500.00--1145.07%
EPAM240419P001600002024-01-11 10:31AM EDT160.005.000.004.800.00-66150.98%
EPAM240419P001650002024-01-24 10:32AM EDT165.004.100.004.800.00-22143.85%
EPAM240419P001700002024-01-03 10:32AM EDT170.004.000.000.000.00-1350.00%
EPAM240419P001750002023-10-10 10:23AM EDT175.003.801.704.000.00-11135.77%
EPAM240419P001800002024-02-05 3:56PM EDT180.000.550.001.500.00-1396.78%
EPAM240419P001850002024-01-03 10:32AM EDT185.005.000.000.000.00-195525.00%
EPAM240419P001900002024-01-29 4:06PM EDT190.001.060.001.500.00-22086.23%
EPAM240419P001950002024-01-10 10:32AM EDT195.004.000.000.000.00-81125.00%
EPAM240419P002000002023-12-01 10:52AM EDT200.003.610.004.800.00-187398.58%
EPAM240419P002100002024-03-28 10:09AM EDT210.000.410.003.40-1.18-74.21%15079.44%
EPAM240419P002200002024-03-18 3:52PM EDT220.000.370.003.200.00-29167.63%
EPAM240419P002300002024-03-22 1:13PM EDT230.001.330.050.600.00-204745.53%
EPAM240419P002400002024-03-04 10:40AM EDT240.000.870.157.20+0.57+190.00%16261.40%
EPAM240419P002500002024-03-27 10:30AM EDT250.001.290.651.75-0.51-28.33%153237.70%
EPAM240419P002600002024-03-28 3:39PM EDT260.002.151.702.60-0.70-24.56%518531.60%
EPAM240419P002700002024-03-28 11:08AM EDT270.005.104.505.60-0.70-12.07%42131.12%
EPAM240419P002800002024-03-28 1:47PM EDT280.009.238.109.90-1.97-17.59%327928.76%
EPAM240419P002900002024-03-22 10:49AM EDT290.0019.0013.9016.900.00-15129.54%
EPAM240419P003000002024-03-21 10:45AM EDT300.0016.6020.0025.500.00-119531.78%
EPAM240419P003100002024-03-27 9:48AM EDT310.0036.3729.0037.900.00-184153.83%
EPAM240419P003200002024-03-12 1:04PM EDT320.0020.3039.0048.000.00-3062.89%
EPAM240419P003300002024-03-12 1:04PM EDT330.0027.9949.0058.000.00-2070.81%
EPAM240419P003400002024-02-02 2:17PM EDT340.0052.2033.5040.000.00-100.00%
EPAM240419P003500002023-12-22 11:12AM EDT350.0056.9059.2065.000.00-100.00%