Advertisement
Advertisement
U.S. markets open in 2 hours 18 minutes
Advertisement
Advertisement
Advertisement
Advertisement

EPAM Systems, Inc. (EPAM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
449.20-8.75 (-1.91%)
At close: 04:03PM EDT
444.00 -5.20 (-1.16%)
Pre-Market: 06:53AM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EPAM220819C001950002022-06-22 9:34AM EDT195.00109.000.000.000.00--10.00%
EPAM220819C002300002022-06-30 12:25PM EDT230.0075.50115.70122.200.00--20.00%
EPAM220819C002500002022-06-30 11:46AM EDT250.0059.7095.90103.200.00--10.00%
EPAM220819C002700002022-07-15 3:29PM EDT270.0042.57170.50179.500.00--3426.56%
EPAM220819C002800002022-07-14 1:52PM EDT280.0032.60160.50169.500.00--1398.83%
EPAM220819C002900002022-07-19 11:59AM EDT290.0038.50154.80164.000.00-32353.13%
EPAM220819C003000002022-08-04 11:06AM EDT300.00105.000.000.000.00-2430.00%
EPAM220819C003100002022-08-05 10:52AM EDT310.00108.000.000.000.00-14580.00%
EPAM220819C003200002022-08-15 9:56AM EDT320.00124.000.000.000.00-1150.00%
EPAM220819C003300002022-08-15 9:56AM EDT330.00114.000.000.000.00-1620.00%
EPAM220819C003400002022-08-16 3:04PM EDT340.00105.500.000.000.00-3880.00%
EPAM220819C003500002022-08-18 11:59AM EDT350.00108.790.000.000.00-1800.00%
EPAM220819C003600002022-08-16 10:26AM EDT360.0086.150.000.000.00-1880.00%
EPAM220819C003700002022-08-18 12:17PM EDT370.0085.000.000.000.00-1820.00%
EPAM220819C003800002022-08-18 10:43AM EDT380.0082.700.000.000.00-15300.00%
EPAM220819C003900002022-08-18 10:04AM EDT390.0065.000.000.000.00-5250.00%
EPAM220819C004000002022-08-18 12:49PM EDT400.0052.450.000.000.00-4570.00%
EPAM220819C004100002022-08-18 10:56AM EDT410.0050.590.000.000.00-11370.00%
EPAM220819C004200002022-08-18 10:50AM EDT420.0042.370.000.000.00-1730.00%
EPAM220819C004300002022-08-18 12:42PM EDT430.0023.460.000.000.00-21590.00%
EPAM220819C004400002022-08-18 10:56AM EDT440.0020.720.000.000.00-1550.00%
EPAM220819C004500002022-08-18 3:58PM EDT450.004.870.000.000.00-15270.78%
EPAM220819C004600002022-08-18 3:36PM EDT460.001.900.000.000.00-52412.50%
EPAM220819C004700002022-08-18 3:50PM EDT470.000.300.000.000.00-112325.00%
EPAM220819C004800002022-08-18 12:17PM EDT480.000.300.000.000.00-41,77325.00%
EPAM220819C004900002022-08-18 2:32PM EDT490.000.100.000.000.00-1325.00%
EPAM220819C005000002022-08-18 10:41AM EDT500.000.300.000.000.00-14250.00%
EPAM220819C005200002022-08-18 11:09AM EDT520.000.050.000.000.00-3950.00%
PutsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EPAM220819P001700002022-07-22 1:23PM EDT170.000.690.000.000.00-2050.00%
EPAM220819P001800002022-07-11 2:47PM EDT180.000.900.004.800.00--11,003.03%
EPAM220819P001900002022-06-30 10:11AM EDT190.002.850.002.650.00--1853.91%
EPAM220819P002000002022-08-04 12:00PM EDT200.000.580.000.000.00-1250.00%
EPAM220819P002100002022-07-20 9:58AM EDT210.000.750.000.000.00-1250.00%
EPAM220819P002200002022-08-04 3:13PM EDT220.000.100.000.000.00-131450.00%
EPAM220819P002300002022-08-02 9:48AM EDT230.000.500.000.000.00-1350.00%
EPAM220819P002400002022-08-03 3:12PM EDT240.000.520.000.000.00-11150.00%
EPAM220819P002500002022-08-08 12:48PM EDT250.000.250.000.000.00-253550.00%
EPAM220819P002600002022-08-04 2:59PM EDT260.002.500.000.000.00-11750.00%
EPAM220819P002700002022-08-10 12:48PM EDT270.000.300.000.000.00-2012850.00%
EPAM220819P002800002022-08-15 10:31AM EDT280.000.050.000.000.00-206350.00%
EPAM220819P002900002022-08-05 12:20PM EDT290.000.300.000.000.00-129250.00%
EPAM220819P003000002022-08-12 2:06PM EDT300.000.200.000.000.00-209750.00%
EPAM220819P003100002022-08-17 10:10AM EDT310.000.050.000.000.00-65650.00%
EPAM220819P003200002022-08-10 9:45AM EDT320.000.200.000.000.00-23450.00%
EPAM220819P003300002022-08-12 2:02PM EDT330.000.250.000.000.00-2023850.00%
EPAM220819P003400002022-08-09 11:55AM EDT340.000.650.000.000.00-133350.00%
EPAM220819P003500002022-08-17 10:56AM EDT350.000.050.000.000.00-27950.00%
EPAM220819P003600002022-08-17 3:21PM EDT360.000.100.000.000.00-24050.00%
EPAM220819P003700002022-08-18 10:49AM EDT370.000.380.000.000.00-22050.00%
EPAM220819P003800002022-08-18 10:29AM EDT380.000.150.000.000.00-22,58450.00%
EPAM220819P003900002022-08-16 2:02PM EDT390.000.100.000.000.00-22950.00%
EPAM220819P004000002022-08-18 11:08AM EDT400.000.110.000.000.00-43750.00%
EPAM220819P004100002022-08-18 2:38PM EDT410.000.300.000.000.00-45950.00%
EPAM220819P004200002022-08-18 3:58PM EDT420.000.460.000.000.00-143625.00%
EPAM220819P004300002022-08-18 12:58PM EDT430.000.820.000.000.00-45525.00%
EPAM220819P004400002022-08-18 10:43AM EDT440.000.650.000.000.00-123112.50%
EPAM220819P004500002022-08-18 12:16PM EDT450.003.600.000.000.00-6470.00%
EPAM220819P004600002022-08-18 10:57AM EDT460.006.400.000.000.00-560.00%
EPAM220819P004900002022-08-04 9:37AM EDT490.0088.000.000.000.00--00.00%
Advertisement
Advertisement