EPAM Systems, Inc. (EPAM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EST
After hours:
Callsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EPAM220121C00250000 | 2022-01-03 11:10AM EST | 250.00 | 402.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EPAM220121C00340000 | 2021-11-10 6:48AM EST | 340.00 | 286.10 | 355.80 | 364.00 | 0.00 | - | 3 | 1 | 3,855.66% |
| EPAM220121C00360000 | 2021-11-10 6:48AM EST | 360.00 | 133.45 | 335.80 | 344.00 | 0.00 | - | 2 | 2 | 3,558.40% |
| EPAM220121C00380000 | 2021-12-06 11:44AM EST | 380.00 | 193.53 | 205.00 | 213.00 | 0.00 | - | 1 | 0 | 1,724.37% |
| EPAM220121C00390000 | 2021-12-13 12:03AM EST | 390.00 | 261.00 | 165.00 | 173.60 | 0.00 | - | - | 1 | 1,285.43% |
| EPAM220121C00400000 | 2021-11-10 6:48AM EST | 400.00 | 144.00 | 296.40 | 304.50 | 0.00 | - | 1 | 1 | 3,065.58% |
| EPAM220121C00440000 | 2021-11-09 12:14PM EST | 440.00 | 282.70 | 256.80 | 265.00 | 0.00 | - | 3 | 7 | 2,653.44% |
| EPAM220121C00450000 | 2022-01-19 3:39PM EST | 450.00 | 45.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EPAM220121C00470000 | 2022-01-18 9:32AM EST | 470.00 | 51.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EPAM220121C00480000 | 2022-01-18 9:32AM EST | 480.00 | 42.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EPAM220121C00490000 | 2022-01-11 3:53PM EST | 490.00 | 70.63 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| EPAM220121C00500000 | 2022-01-20 12:45PM EST | 500.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| EPAM220121C00510000 | 2022-01-20 11:04AM EST | 510.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| EPAM220121C00520000 | 2022-01-10 12:34PM EST | 520.00 | 44.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EPAM220121C00530000 | 2022-01-19 9:57AM EST | 530.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EPAM220121C00540000 | 2022-01-20 12:33PM EST | 540.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| EPAM220121C00550000 | 2022-01-20 10:52AM EST | 550.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| EPAM220121C00560000 | 2022-01-19 1:06PM EST | 560.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| EPAM220121C00570000 | 2022-01-19 10:40AM EST | 570.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| EPAM220121C00580000 | 2022-01-18 10:42AM EST | 580.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| EPAM220121C00590000 | 2022-01-19 9:43AM EST | 590.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| EPAM220121C00600000 | 2022-01-14 1:00PM EST | 600.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| EPAM220121C00610000 | 2022-01-07 1:24PM EST | 610.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| EPAM220121C00620000 | 2022-01-14 11:35AM EST | 620.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| EPAM220121C00630000 | 2022-01-20 9:51AM EST | 630.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| EPAM220121C00640000 | 2022-01-12 12:37PM EST | 640.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| EPAM220121C00650000 | 2022-01-06 10:45AM EST | 650.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 50.00% |
| EPAM220121C00660000 | 2022-01-11 9:51AM EST | 660.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| EPAM220121C00670000 | 2022-01-10 10:28AM EST | 670.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| EPAM220121C00680000 | 2022-01-04 2:02PM EST | 680.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| EPAM220121C00690000 | 2022-01-03 11:57AM EST | 690.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| EPAM220121C00700000 | 2022-01-14 10:34AM EST | 700.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| EPAM220121C00710000 | 2022-01-14 10:34AM EST | 710.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| EPAM220121C00720000 | 2022-01-12 2:34PM EST | 720.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| EPAM220121C00730000 | 2022-01-14 10:34AM EST | 730.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| EPAM220121C00740000 | 2022-01-18 11:45AM EST | 740.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| EPAM220121C00750000 | 2022-01-14 12:21PM EST | 750.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 100.00% |
| EPAM220121C00760000 | 2022-01-14 12:14PM EST | 760.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| EPAM220121C00770000 | 2021-12-31 3:15PM EST | 770.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| EPAM220121C00780000 | 2022-01-14 12:20PM EST | 780.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| EPAM220121C00790000 | 2021-12-15 10:23AM EST | 790.00 | 2.80 | 0.00 | 4.80 | 0.00 | - | 2 | 9 | 516.65% |
| EPAM220121C00800000 | 2022-01-19 3:06PM EST | 800.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| EPAM220121C00810000 | 2021-12-27 2:08PM EST | 810.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| EPAM220121C00820000 | 2022-01-13 11:18AM EST | 820.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| EPAM220121C00830000 | 2021-12-13 12:03AM EST | 830.00 | 6.10 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 557.08% |
| EPAM220121C00840000 | 2022-01-12 9:56AM EST | 840.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| EPAM220121C00850000 | 2021-12-16 1:57PM EST | 850.00 | 1.25 | 0.00 | 0.45 | 0.00 | - | 10 | 19 | 415.63% |
| EPAM220121C00860000 | 2022-01-07 11:48AM EST | 860.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| EPAM220121C00880000 | 2021-12-08 9:56AM EST | 880.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 3 | 1 | 604.00% |
| EPAM220121C00900000 | 2021-12-13 12:03AM EST | 900.00 | 2.50 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 621.78% |
| EPAM220121C00940000 | 2022-01-13 9:41AM EST | 940.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| EPAM220121C00950000 | 2022-01-06 9:48AM EST | 950.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| EPAM220121C00970000 | 2022-01-06 9:48AM EST | 970.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| EPAM220121C00980000 | 2021-12-13 3:39PM EST | 980.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| EPAM220121C00990000 | 2022-01-04 12:49PM EST | 990.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| EPAM220121C01000000 | 2022-01-18 12:57PM EST | 1,000.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
Putsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EPAM220121P00240000 | 2022-01-13 9:42AM EST | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| EPAM220121P00300000 | 2021-12-15 11:12AM EST | 300.00 | 0.57 | 0.00 | 4.80 | 0.00 | - | 30 | 0 | 564.26% |
| EPAM220121P00320000 | 2021-12-15 11:12AM EST | 320.00 | 0.78 | 0.00 | 4.80 | 0.00 | - | 30 | 0 | 500.00% |
| EPAM220121P00330000 | 2021-12-15 11:10AM EST | 330.00 | 0.94 | 0.00 | 4.80 | 0.00 | - | 30 | 9 | 469.14% |
| EPAM220121P00340000 | 2021-11-15 10:05AM EST | 340.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 439.06% |
| EPAM220121P00350000 | 2021-12-14 1:41PM EST | 350.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 30 | 30 | 409.67% |
| EPAM220121P00360000 | 2021-12-14 12:19PM EST | 360.00 | 1.09 | 0.00 | 4.80 | 0.00 | - | - | 69 | 380.81% |
| EPAM220121P00380000 | 2022-01-10 12:26PM EST | 380.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| EPAM220121P00390000 | 2021-11-10 6:48AM EST | 390.00 | 1.60 | 1.40 | 4.80 | 0.00 | - | 70 | 0 | 317.09% |
| EPAM220121P00400000 | 2022-01-04 11:06AM EST | 400.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 50.00% |
| EPAM220121P00410000 | 2021-11-10 6:48AM EST | 410.00 | 11.40 | 0.00 | 4.80 | 0.00 | - | 100 | 100 | 243.56% |
| EPAM220121P00420000 | 2022-01-04 1:55PM EST | 420.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| EPAM220121P00430000 | 2022-01-18 3:04PM EST | 430.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| EPAM220121P00440000 | 2022-01-18 2:38PM EST | 440.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| EPAM220121P00450000 | 2022-01-18 12:54PM EST | 450.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| EPAM220121P00460000 | 2022-01-20 9:32AM EST | 460.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| EPAM220121P00470000 | 2022-01-18 9:43AM EST | 470.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EPAM220121P00480000 | 2022-01-20 10:18AM EST | 480.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| EPAM220121P00490000 | 2022-01-20 3:51PM EST | 490.00 | 7.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EPAM220121P00500000 | 2022-01-20 2:04PM EST | 500.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 0.00% |
| EPAM220121P00510000 | 2022-01-20 2:04PM EST | 510.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 0.00% |
| EPAM220121P00520000 | 2022-01-20 2:13PM EST | 520.00 | 16.21 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| EPAM220121P00530000 | 2022-01-20 3:44PM EST | 530.00 | 41.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EPAM220121P00540000 | 2022-01-20 9:42AM EST | 540.00 | 36.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EPAM220121P00550000 | 2022-01-18 12:49PM EST | 550.00 | 37.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EPAM220121P00560000 | 2022-01-20 2:25PM EST | 560.00 | 59.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EPAM220121P00570000 | 2022-01-20 2:25PM EST | 570.00 | 69.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EPAM220121P00580000 | 2022-01-20 10:11AM EST | 580.00 | 79.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EPAM220121P00590000 | 2022-01-14 10:39AM EST | 590.00 | 59.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EPAM220121P00600000 | 2022-01-20 11:26AM EST | 600.00 | 98.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EPAM220121P00610000 | 2022-01-18 9:33AM EST | 610.00 | 85.34 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| EPAM220121P00620000 | 2022-01-20 10:56AM EST | 620.00 | 127.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EPAM220121P00630000 | 2022-01-18 9:33AM EST | 630.00 | 105.34 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| EPAM220121P00640000 | 2022-01-20 12:23PM EST | 640.00 | 140.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| EPAM220121P00650000 | 2022-01-14 11:37AM EST | 650.00 | 117.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EPAM220121P00660000 | 2022-01-20 12:23PM EST | 660.00 | 161.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| EPAM220121P00670000 | 2022-01-10 12:03PM EST | 670.00 | 132.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EPAM220121P00680000 | 2022-01-18 3:38PM EST | 680.00 | 171.68 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| EPAM220121P00690000 | 2022-01-04 12:34PM EST | 690.00 | 78.27 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| EPAM220121P00700000 | 2022-01-19 3:39PM EST | 700.00 | 205.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EPAM220121P00710000 | 2021-12-21 2:39PM EST | 710.00 | 73.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| EPAM220121P00720000 | 2021-12-10 10:56AM EST | 720.00 | 46.00 | 159.90 | 168.20 | 0.00 | - | 1 | 1 | 0.00% |
| EPAM220121P00740000 | 2021-12-30 12:36PM EST | 740.00 | 66.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EPAM220121P00750000 | 2021-12-30 12:36PM EST | 750.00 | 211.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EPAM220121P00760000 | 2022-01-04 12:07PM EST | 760.00 | 147.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EPAM220121P00780000 | 2021-12-16 10:28AM EST | 780.00 | 118.60 | 231.70 | 241.50 | 0.00 | - | - | 0 | 0.00% |
| EPAM220121P00800000 | 2022-01-10 9:30AM EST | 800.00 | 260.97 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EPAM220121P00860000 | 2021-12-13 12:03AM EST | 860.00 | 210.30 | 295.10 | 305.00 | 0.00 | - | - | 0 | 0.00% |
| EPAM220121P00910000 | 2021-11-29 9:32AM EST | 910.00 | 294.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
