EPAM - EPAM Systems, Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EPAM230616C00150000 | 2022-05-26 10:30AM EDT | 150.00 | 182.48 | 184.00 | 193.40 | 0.00 | - | - | 1 | 824.78% |
| EPAM230616C00165000 | 2022-09-23 1:47PM EDT | 165.00 | 212.00 | 172.50 | 182.00 | 0.00 | - | 1 | 1 | 761.78% |
| EPAM230616C00170000 | 2022-05-16 12:01AM EDT | 170.00 | 152.20 | 147.00 | 156.00 | 0.00 | - | - | 7 | 581.16% |
| EPAM230616C00175000 | 2022-05-16 12:01AM EDT | 175.00 | 154.00 | 148.00 | 157.00 | 0.00 | - | - | 2 | 600.76% |
| EPAM230616C00180000 | 2022-05-16 12:01AM EDT | 180.00 | 166.00 | 140.10 | 148.50 | 0.00 | - | - | 1 | 557.53% |
| EPAM230616C00185000 | 2022-05-12 9:51AM EDT | 185.00 | 146.00 | 136.50 | 144.50 | 0.00 | - | 1 | 2 | 544.82% |
| EPAM230616C00195000 | 2023-05-05 9:31AM EDT | 195.00 | 53.00 | 59.00 | 68.00 | 0.00 | - | 1 | 9 | 71.29% |
| EPAM230616C00210000 | 2023-05-22 10:18AM EDT | 210.00 | 45.00 | 45.00 | 53.50 | 0.00 | - | 1 | 1 | 66.77% |
| EPAM230616C00220000 | 2022-11-16 11:49AM EDT | 220.00 | 142.20 | 126.80 | 132.10 | 0.00 | - | 1 | 1 | 550.37% |
| EPAM230616C00230000 | 2023-05-22 12:00PM EDT | 230.00 | 31.30 | 29.40 | 31.70 | 0.00 | - | 1 | 75 | 53.70% |
| EPAM230616C00240000 | 2023-05-25 9:52AM EDT | 240.00 | 18.50 | 20.60 | 25.90 | 0.00 | - | 1 | 38 | 55.53% |
| EPAM230616C00250000 | 2023-05-24 3:59PM EDT | 250.00 | 12.65 | 13.20 | 15.40 | 0.00 | - | 17 | 43 | 48.78% |
| EPAM230616C00260000 | 2023-05-30 10:00AM EDT | 260.00 | 8.90 | 7.60 | 9.20 | -0.30 | -3.26% | 10 | 85 | 44.44% |
| EPAM230616C00270000 | 2023-05-30 2:48PM EDT | 270.00 | 5.50 | 4.00 | 5.20 | +0.20 | +3.77% | 2 | 52 | 43.22% |
| EPAM230616C00280000 | 2023-05-26 3:10PM EDT | 280.00 | 2.80 | 1.60 | 3.00 | 0.00 | - | 25 | 43 | 44.35% |
| EPAM230616C00290000 | 2023-05-30 1:04PM EDT | 290.00 | 0.95 | 0.40 | 1.85 | -1.80 | -65.45% | 71 | 95 | 46.81% |
| EPAM230616C00300000 | 2023-05-30 9:39AM EDT | 300.00 | 0.76 | 0.25 | 1.75 | +0.21 | +38.18% | 7 | 45 | 54.86% |
| EPAM230616C00310000 | 2023-05-11 1:07PM EDT | 310.00 | 2.00 | 0.00 | 2.25 | 0.00 | - | 2 | 33 | 56.52% |
| EPAM230616C00320000 | 2023-05-05 9:31AM EDT | 320.00 | 0.80 | 0.00 | 1.75 | 0.00 | - | 2 | 11 | 60.33% |
| EPAM230616C00330000 | 2023-05-04 2:53PM EDT | 330.00 | 1.65 | 0.00 | 3.10 | 0.00 | - | 1 | 75 | 75.68% |
| EPAM230616C00340000 | 2023-05-04 1:40PM EDT | 340.00 | 1.40 | 0.00 | 4.10 | 0.00 | - | 1 | 34 | 87.96% |
| EPAM230616C00350000 | 2023-04-27 10:08AM EDT | 350.00 | 0.63 | 0.00 | 4.80 | 0.00 | - | 2 | 76 | 98.24% |
| EPAM230616C00360000 | 2023-04-05 10:33AM EDT | 360.00 | 2.20 | 0.00 | 4.80 | 0.00 | - | 1 | 9 | 104.70% |
| EPAM230616C00370000 | 2023-03-09 12:46PM EDT | 370.00 | 7.10 | 0.25 | 4.50 | 0.00 | - | 1 | 12 | 110.61% |
| EPAM230616C00380000 | 2023-03-27 2:38PM EDT | 380.00 | 1.15 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 116.80% |
| EPAM230616C00390000 | 2023-04-13 12:46PM EDT | 390.00 | 0.78 | 0.00 | 4.80 | 0.00 | - | 2 | 27 | 122.49% |
| EPAM230616C00400000 | 2023-05-16 10:53AM EDT | 400.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 2 | 15 | 127.95% |
| EPAM230616C00410000 | 2023-03-01 3:25PM EDT | 410.00 | 3.25 | 0.00 | 4.80 | 0.00 | - | 3 | 11 | 133.20% |
| EPAM230616C00420000 | 2023-03-06 12:22PM EDT | 420.00 | 3.10 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 138.31% |
| EPAM230616C00430000 | 2023-01-09 10:55AM EDT | 430.00 | 12.40 | 17.20 | 25.90 | 0.00 | - | 1 | 20 | 271.34% |
| EPAM230616C00440000 | 2022-11-08 11:02AM EDT | 440.00 | 18.00 | 22.70 | 26.20 | 0.00 | - | 2 | 3 | 292.18% |
| EPAM230616C00450000 | 2022-10-13 10:02AM EDT | 450.00 | 19.10 | 26.10 | 29.30 | 0.00 | - | 1 | 1 | 314.24% |
| EPAM230616C00460000 | 2022-12-13 12:47PM EDT | 460.00 | 23.80 | 9.40 | 12.70 | 0.00 | - | 1 | 4 | 229.83% |
| EPAM230616C00470000 | 2022-10-26 11:48AM EDT | 470.00 | 23.90 | 15.50 | 20.00 | 0.00 | - | 1 | 0 | 274.80% |
| EPAM230616C00480000 | 2022-10-11 2:08PM EDT | 480.00 | 16.70 | 15.30 | 20.00 | 0.00 | - | 2 | 9 | 279.60% |
| EPAM230616C00490000 | 2022-07-28 3:49PM EDT | 490.00 | 26.20 | 51.80 | 57.70 | 0.00 | - | - | 4 | 461.05% |
| EPAM230616C00500000 | 2023-02-27 10:41AM EDT | 500.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 2 | 30 | 173.66% |
| EPAM230616C00520000 | 2022-11-28 11:56AM EDT | 520.00 | 10.00 | 4.20 | 5.50 | 0.00 | - | 2 | 5 | 209.79% |
| EPAM230616C00540000 | 2023-02-09 10:32AM EDT | 540.00 | 5.00 | 0.00 | 3.40 | 0.00 | - | - | 1 | 177.30% |
| EPAM230616C00560000 | 2023-03-30 9:38AM EDT | 560.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | - | 0 | 195.51% |
| EPAM230616C00580000 | 2023-03-30 9:31AM EDT | 580.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 202.12% |
| EPAM230616C00600000 | 2023-03-29 9:33AM EDT | 600.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 4 | 50.00% |
| EPAM230616C00620000 | 2022-10-07 3:41PM EDT | 620.00 | 6.40 | 2.45 | 3.10 | 0.00 | - | 50 | 50 | 220.22% |
| EPAM230616C00660000 | 2022-10-25 1:03PM EDT | 660.00 | 4.20 | 1.15 | 4.80 | 0.00 | - | 2 | 3 | 234.74% |
| EPAM230616C00680000 | 2023-02-10 11:07AM EDT | 680.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 2 | 28 | 231.35% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EPAM230616P00135000 | 2023-02-10 1:30PM EDT | 135.00 | 1.21 | 0.00 | 4.80 | 0.00 | - | 4 | 0 | 195.87% |
| EPAM230616P00140000 | 2023-01-18 10:49AM EDT | 140.00 | 2.46 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 186.47% |
| EPAM230616P00145000 | 2022-08-16 9:33AM EDT | 145.00 | 1.45 | 0.00 | 9.60 | 0.00 | - | 1 | 2 | 212.31% |
| EPAM230616P00150000 | 2022-08-16 9:33AM EDT | 150.00 | 1.65 | 0.00 | 9.60 | 0.00 | - | 1 | 1 | 202.22% |
| EPAM230616P00155000 | 2022-08-16 9:33AM EDT | 155.00 | 1.90 | 0.50 | 9.00 | 0.00 | - | 1 | 1 | 191.85% |
| EPAM230616P00160000 | 2023-02-10 1:30PM EDT | 160.00 | 1.11 | 0.00 | 4.80 | 0.00 | - | 128 | 63 | 151.86% |
| EPAM230616P00165000 | 2022-08-16 9:33AM EDT | 165.00 | 2.40 | 0.00 | 9.60 | 0.00 | - | 1 | 1 | 173.71% |
| EPAM230616P00170000 | 2023-05-11 11:28AM EDT | 170.00 | 0.30 | 0.00 | 3.80 | 0.00 | - | - | 1 | 128.52% |
| EPAM230616P00175000 | 2023-05-10 10:10AM EDT | 175.00 | 0.45 | 0.00 | 3.90 | 0.00 | - | 3 | 4 | 121.95% |
| EPAM230616P00180000 | 2022-08-16 9:33AM EDT | 180.00 | 3.50 | 0.30 | 9.60 | 0.00 | - | 1 | 1 | 148.80% |
| EPAM230616P00185000 | 2023-05-16 3:27PM EDT | 185.00 | 0.55 | 0.00 | 2.75 | 0.00 | - | 1 | 6 | 99.19% |
| EPAM230616P00190000 | 2023-05-17 3:44PM EDT | 190.00 | 1.03 | 0.00 | 4.80 | 0.00 | - | 1 | 32 | 106.40% |
| EPAM230616P00195000 | 2023-05-22 11:51AM EDT | 195.00 | 0.35 | 0.00 | 1.75 | 0.00 | - | 1 | 29 | 78.13% |
| EPAM230616P00200000 | 2023-05-22 3:21PM EDT | 200.00 | 0.15 | 0.00 | 1.85 | 0.00 | - | 3 | 7 | 73.14% |
| EPAM230616P00210000 | 2023-05-22 3:42PM EDT | 210.00 | 0.30 | 0.00 | 4.40 | 0.00 | - | 5 | 321 | 76.86% |
| EPAM230616P00220000 | 2023-05-26 10:47AM EDT | 220.00 | 1.10 | 0.60 | 5.30 | 0.00 | - | 1 | 492 | 70.06% |
| EPAM230616P00230000 | 2023-05-24 2:10PM EDT | 230.00 | 2.10 | 1.00 | 3.30 | 0.00 | - | 2 | 42 | 50.29% |
| EPAM230616P00240000 | 2023-05-30 9:38AM EDT | 240.00 | 3.60 | 2.45 | 4.30 | -0.01 | -0.28% | 3 | 109 | 50.05% |
| EPAM230616P00250000 | 2023-05-30 11:06AM EDT | 250.00 | 5.12 | 4.90 | 6.00 | -2.12 | -29.28% | 9 | 54 | 42.00% |
| EPAM230616P00260000 | 2023-05-30 2:00PM EDT | 260.00 | 10.15 | 8.90 | 14.00 | -0.75 | -6.88% | 9 | 47 | 56.48% |
| EPAM230616P00270000 | 2023-05-30 1:59PM EDT | 270.00 | 15.90 | 14.90 | 19.20 | -1.40 | -8.09% | 1 | 54 | 52.39% |
| EPAM230616P00280000 | 2023-05-25 10:29AM EDT | 280.00 | 27.70 | 22.40 | 27.40 | 0.00 | - | 1 | 10 | 57.28% |
| EPAM230616P00290000 | 2023-05-10 9:52AM EDT | 290.00 | 59.00 | 28.80 | 36.10 | 0.00 | - | 1 | 10 | 61.52% |
| EPAM230616P00300000 | 2023-05-25 12:04PM EDT | 300.00 | 43.00 | 39.00 | 46.90 | 0.00 | - | 1 | 8 | 76.61% |
| EPAM230616P00310000 | 2023-02-17 2:49PM EDT | 310.00 | 20.50 | 38.60 | 47.00 | 0.00 | - | 6 | 10 | 0.00% |
| EPAM230616P00320000 | 2023-05-17 3:33PM EDT | 320.00 | 85.16 | 57.10 | 67.00 | 0.00 | - | 8 | 8 | 95.83% |
| EPAM230616P00330000 | 2023-05-17 3:33PM EDT | 330.00 | 95.36 | 67.20 | 77.00 | 0.00 | - | 9 | 8 | 104.24% |
| EPAM230616P00340000 | 2023-05-17 3:33PM EDT | 340.00 | 105.40 | 77.00 | 86.90 | 0.00 | - | 16 | 0 | 111.48% |
| EPAM230616P00350000 | 2023-05-10 3:40PM EDT | 350.00 | 117.00 | 87.10 | 97.00 | 0.00 | - | 3 | 0 | 119.70% |
| EPAM230616P00360000 | 2023-05-10 3:40PM EDT | 360.00 | 127.03 | 97.10 | 106.90 | 0.00 | - | 3 | 0 | 126.10% |
| EPAM230616P00370000 | 2023-02-17 1:46PM EDT | 370.00 | 51.50 | 87.50 | 96.00 | 0.00 | - | 1 | 3 | 0.00% |
| EPAM230616P00380000 | 2022-12-06 4:42PM EDT | 380.00 | 72.30 | 79.90 | 85.40 | 0.00 | - | 1 | 3 | 0.00% |
| EPAM230616P00390000 | 2022-12-13 1:56PM EDT | 390.00 | 64.40 | 66.70 | 73.00 | 0.00 | - | 1 | 3 | 0.00% |
| EPAM230616P00400000 | 2023-05-10 3:57PM EDT | 400.00 | 163.00 | 137.10 | 147.00 | 0.00 | - | 2 | 0 | 56.25% |
| EPAM230616P00410000 | 2023-04-26 3:47PM EDT | 410.00 | 132.10 | 147.20 | 157.00 | 0.00 | - | 2 | 0 | 76.17% |
| EPAM230616P00420000 | 2023-05-10 3:57PM EDT | 420.00 | 183.04 | 157.00 | 166.90 | 0.00 | - | 2 | 0 | 163.01% |
| EPAM230616P00460000 | 2022-10-13 11:16AM EDT | 460.00 | 148.30 | 112.40 | 118.30 | 0.00 | - | - | 4 | 0.00% |
| EPAM230616P00490000 | 2022-10-13 11:16AM EDT | 490.00 | 174.40 | 137.50 | 143.30 | 0.00 | - | - | 1 | 0.00% |
| EPAM230616P00500000 | 2022-10-11 11:34AM EDT | 500.00 | 183.10 | 166.70 | 174.90 | 0.00 | - | - | 0 | 0.00% |
| EPAM230616P00540000 | 2022-10-17 12:36PM EDT | 540.00 | 204.70 | 180.80 | 186.00 | 0.00 | - | - | 0 | 0.00% |
| EPAM230616P00580000 | 2022-12-05 3:11PM EDT | 580.00 | 230.00 | 240.50 | 250.30 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.