New Zealand markets closed

EPAM Systems, Inc. (EPAM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
486.07-7.91 (-1.60%)
At close: 04:02PM EST
486.07 0.00 (0.00%)
After hours: 06:57PM EST
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EPAM220121C002500002022-01-03 11:10AM EST250.00402.790.000.000.00-100.00%
EPAM220121C003400002021-11-10 6:48AM EST340.00286.10355.80364.000.00-313,855.66%
EPAM220121C003600002021-11-10 6:48AM EST360.00133.45335.80344.000.00-223,558.40%
EPAM220121C003800002021-12-06 11:44AM EST380.00193.53205.00213.000.00-101,724.37%
EPAM220121C003900002021-12-13 12:03AM EST390.00261.00165.00173.600.00--11,285.43%
EPAM220121C004000002021-11-10 6:48AM EST400.00144.00296.40304.500.00-113,065.58%
EPAM220121C004400002021-11-09 12:14PM EST440.00282.70256.80265.000.00-372,653.44%
EPAM220121C004500002022-01-19 3:39PM EST450.0045.230.000.000.00-100.00%
EPAM220121C004700002022-01-18 9:32AM EST470.0051.800.000.000.00-100.00%
EPAM220121C004800002022-01-18 9:32AM EST480.0042.500.000.000.00-100.00%
EPAM220121C004900002022-01-11 3:53PM EST490.0070.630.000.000.00-403.13%
EPAM220121C005000002022-01-20 12:45PM EST500.007.000.000.000.00-3012.50%
EPAM220121C005100002022-01-20 11:04AM EST510.003.700.000.000.00-3025.00%
EPAM220121C005200002022-01-10 12:34PM EST520.0044.000.000.000.00-1025.00%
EPAM220121C005300002022-01-19 9:57AM EST530.005.200.000.000.00-1025.00%
EPAM220121C005400002022-01-20 12:33PM EST540.000.150.000.000.00-4050.00%
EPAM220121C005500002022-01-20 10:52AM EST550.000.100.000.000.00-4050.00%
EPAM220121C005600002022-01-19 1:06PM EST560.000.600.000.000.00-3050.00%
EPAM220121C005700002022-01-19 10:40AM EST570.000.050.000.000.00-1050.00%
EPAM220121C005800002022-01-18 10:42AM EST580.000.800.000.000.00-1050.00%
EPAM220121C005900002022-01-19 9:43AM EST590.000.050.000.000.00-10050.00%
EPAM220121C006000002022-01-14 1:00PM EST600.001.070.000.000.00-4050.00%
EPAM220121C006100002022-01-07 1:24PM EST610.004.200.000.000.00-2050.00%
EPAM220121C006200002022-01-14 11:35AM EST620.000.350.000.000.00-1050.00%
EPAM220121C006300002022-01-20 9:51AM EST630.000.050.000.000.00-1050.00%
EPAM220121C006400002022-01-12 12:37PM EST640.001.100.000.000.00-1050.00%
EPAM220121C006500002022-01-06 10:45AM EST650.003.000.000.000.00-63050.00%
EPAM220121C006600002022-01-11 9:51AM EST660.001.430.000.000.00-4050.00%
EPAM220121C006700002022-01-10 10:28AM EST670.000.520.000.000.00-1050.00%
EPAM220121C006800002022-01-04 2:02PM EST680.002.000.000.000.00-3050.00%
EPAM220121C006900002022-01-03 11:57AM EST690.004.400.000.000.00-8050.00%
EPAM220121C007000002022-01-14 10:34AM EST700.002.130.000.000.00-1050.00%
EPAM220121C007100002022-01-14 10:34AM EST710.002.390.000.000.00-2050.00%
EPAM220121C007200002022-01-12 2:34PM EST720.000.050.000.000.00-1050.00%
EPAM220121C007300002022-01-14 10:34AM EST730.002.550.000.000.00-1050.00%
EPAM220121C007400002022-01-18 11:45AM EST740.000.050.000.000.00-5050.00%
EPAM220121C007500002022-01-14 12:21PM EST750.000.050.000.000.00-310100.00%
EPAM220121C007600002022-01-14 12:14PM EST760.000.050.000.000.00-25050.00%
EPAM220121C007700002021-12-31 3:15PM EST770.001.250.000.000.00-1050.00%
EPAM220121C007800002022-01-14 12:20PM EST780.000.050.000.000.00-9050.00%
EPAM220121C007900002021-12-15 10:23AM EST790.002.800.004.800.00-29516.65%
EPAM220121C008000002022-01-19 3:06PM EST800.000.470.000.000.00-4050.00%
EPAM220121C008100002021-12-27 2:08PM EST810.001.950.000.000.00-1050.00%
EPAM220121C008200002022-01-13 11:18AM EST820.000.100.000.000.00-1050.00%
EPAM220121C008300002021-12-13 12:03AM EST830.006.100.004.800.00-22557.08%
EPAM220121C008400002022-01-12 9:56AM EST840.000.050.000.000.00-1050.00%
EPAM220121C008500002021-12-16 1:57PM EST850.001.250.000.450.00-1019415.63%
EPAM220121C008600002022-01-07 11:48AM EST860.000.050.000.000.00-3050.00%
EPAM220121C008800002021-12-08 9:56AM EST880.001.500.004.800.00-31604.00%
EPAM220121C009000002021-12-13 12:03AM EST900.002.500.004.800.00-11621.78%
EPAM220121C009400002022-01-13 9:41AM EST940.000.050.000.000.00-3050.00%
EPAM220121C009500002022-01-06 9:48AM EST950.000.050.000.000.00--050.00%
EPAM220121C009700002022-01-06 9:48AM EST970.000.050.000.000.00--050.00%
EPAM220121C009800002021-12-13 3:39PM EST980.000.870.000.000.00-7050.00%
EPAM220121C009900002022-01-04 12:49PM EST990.000.050.000.000.00--050.00%
EPAM220121C010000002022-01-18 12:57PM EST1,000.000.010.000.000.00-10050.00%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EPAM220121P002400002022-01-13 9:42AM EST240.000.050.000.000.00-3050.00%
EPAM220121P003000002021-12-15 11:12AM EST300.000.570.004.800.00-300564.26%
EPAM220121P003200002021-12-15 11:12AM EST320.000.780.004.800.00-300500.00%
EPAM220121P003300002021-12-15 11:10AM EST330.000.940.004.800.00-309469.14%
EPAM220121P003400002021-11-15 10:05AM EST340.000.100.004.800.00-11439.06%
EPAM220121P003500002021-12-14 1:41PM EST350.000.900.004.800.00-3030409.67%
EPAM220121P003600002021-12-14 12:19PM EST360.001.090.004.800.00--69380.81%
EPAM220121P003800002022-01-10 12:26PM EST380.000.250.000.000.00-8050.00%
EPAM220121P003900002021-11-10 6:48AM EST390.001.601.404.800.00-700317.09%
EPAM220121P004000002022-01-04 11:06AM EST400.000.190.000.000.00-150050.00%
EPAM220121P004100002021-11-10 6:48AM EST410.0011.400.004.800.00-100100243.56%
EPAM220121P004200002022-01-04 1:55PM EST420.000.400.000.000.00-3050.00%
EPAM220121P004300002022-01-18 3:04PM EST430.000.350.000.000.00-1050.00%
EPAM220121P004400002022-01-18 2:38PM EST440.000.650.000.000.00-1050.00%
EPAM220121P004500002022-01-18 12:54PM EST450.001.000.000.000.00-2025.00%
EPAM220121P004600002022-01-20 9:32AM EST460.000.600.000.000.00-2025.00%
EPAM220121P004700002022-01-18 9:43AM EST470.001.400.000.000.00-1012.50%
EPAM220121P004800002022-01-20 10:18AM EST480.002.500.000.000.00-306.25%
EPAM220121P004900002022-01-20 3:51PM EST490.007.820.000.000.00-200.00%
EPAM220121P005000002022-01-20 2:04PM EST500.004.900.000.000.00-11700.00%
EPAM220121P005100002022-01-20 2:04PM EST510.0011.900.000.000.00-11900.00%
EPAM220121P005200002022-01-20 2:13PM EST520.0016.210.000.000.00-1100.00%
EPAM220121P005300002022-01-20 3:44PM EST530.0041.650.000.000.00-200.00%
EPAM220121P005400002022-01-20 9:42AM EST540.0036.400.000.000.00-100.00%
EPAM220121P005500002022-01-18 12:49PM EST550.0037.450.000.000.00-300.00%
EPAM220121P005600002022-01-20 2:25PM EST560.0059.940.000.000.00-100.00%
EPAM220121P005700002022-01-20 2:25PM EST570.0069.940.000.000.00-100.00%
EPAM220121P005800002022-01-20 10:11AM EST580.0079.000.000.000.00-100.00%
EPAM220121P005900002022-01-14 10:39AM EST590.0059.250.000.000.00-100.00%
EPAM220121P006000002022-01-20 11:26AM EST600.0098.800.000.000.00-100.00%
EPAM220121P006100002022-01-18 9:33AM EST610.0085.340.000.000.00-400.00%
EPAM220121P006200002022-01-20 10:56AM EST620.00127.300.000.000.00-200.00%
EPAM220121P006300002022-01-18 9:33AM EST630.00105.340.000.000.00-400.00%
EPAM220121P006400002022-01-20 12:23PM EST640.00140.700.000.000.00-1000.00%
EPAM220121P006500002022-01-14 11:37AM EST650.00117.600.000.000.00-100.00%
EPAM220121P006600002022-01-20 12:23PM EST660.00161.450.000.000.00-1000.00%
EPAM220121P006700002022-01-10 12:03PM EST670.00132.720.000.000.00-100.00%
EPAM220121P006800002022-01-18 3:38PM EST680.00171.680.000.000.00-2600.00%
EPAM220121P006900002022-01-04 12:34PM EST690.0078.270.000.000.00-700.00%
EPAM220121P007000002022-01-19 3:39PM EST700.00205.530.000.000.00-100.00%
EPAM220121P007100002021-12-21 2:39PM EST710.0073.200.000.000.00-500.00%
EPAM220121P007200002021-12-10 10:56AM EST720.0046.00159.90168.200.00-110.00%
EPAM220121P007400002021-12-30 12:36PM EST740.0066.000.000.000.00--00.00%
EPAM220121P007500002021-12-30 12:36PM EST750.00211.070.000.000.00-100.00%
EPAM220121P007600002022-01-04 12:07PM EST760.00147.000.000.000.00-100.00%
EPAM220121P007800002021-12-16 10:28AM EST780.00118.60231.70241.500.00--00.00%
EPAM220121P008000002022-01-10 9:30AM EST800.00260.970.000.000.00--00.00%
EPAM220121P008600002021-12-13 12:03AM EST860.00210.30295.10305.000.00--00.00%
EPAM220121P009100002021-11-29 9:32AM EST910.00294.000.000.000.00--00.00%