EPAM Systems, Inc. (EPAM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
446.26-0.67 (-0.15%)
As of 9:51AM EDT. Market open.
CallsforMay 21, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EPAM210521C00170000 | 2020-09-21 2:39PM EDT | 170.00 | 145.30 | 0.00 | 183.90 | 0.00 | - | - | 1 | 0.00% |
| EPAM210521C00210000 | 2021-03-04 4:28PM EDT | 210.00 | 146.20 | 185.50 | 195.00 | 0.00 | - | - | 1 | 0.00% |
| EPAM210521C00240000 | 2021-03-04 4:25PM EDT | 240.00 | 117.20 | 155.50 | 165.00 | 0.00 | - | - | 1 | 0.00% |
| EPAM210521C00250000 | 2020-09-18 1:38PM EDT | 250.00 | 81.75 | 109.30 | 113.40 | 0.00 | - | 1 | 1 | 0.00% |
| EPAM210521C00270000 | 2021-01-12 11:59AM EDT | 270.00 | 79.50 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| EPAM210521C00300000 | 2020-11-05 10:40AM EDT | 300.00 | 67.50 | 44.10 | 49.00 | 0.00 | - | 5 | 0 | 0.00% |
| EPAM210521C00310000 | 2021-03-19 12:10PM EDT | 310.00 | 69.10 | 131.50 | 141.50 | 0.00 | - | 2 | 4 | 55.18% |
| EPAM210521C00320000 | 2021-01-19 2:26PM EDT | 320.00 | 48.00 | 64.20 | 72.60 | 0.00 | - | 1 | 3 | 0.00% |
| EPAM210521C00330000 | 2021-04-14 1:06PM EDT | 330.00 | 100.00 | 109.00 | 118.90 | 0.00 | - | 2 | 3 | 71.62% |
| EPAM210521C00340000 | 2021-03-19 12:10PM EDT | 340.00 | 44.30 | 102.30 | 109.70 | 0.00 | - | 2 | 13 | 70.45% |
| EPAM210521C00350000 | 2021-03-30 10:41AM EDT | 350.00 | 41.00 | 89.50 | 99.40 | 0.00 | - | 1 | 14 | 63.04% |
| EPAM210521C00360000 | 2021-04-01 3:55PM EDT | 360.00 | 46.50 | 80.10 | 89.50 | 0.00 | - | 1 | 1 | 57.85% |
| EPAM210521C00370000 | 2021-04-14 2:26PM EDT | 370.00 | 64.03 | 71.30 | 79.40 | 0.00 | - | 1 | 4 | 51.75% |
| EPAM210521C00380000 | 2021-04-08 11:28AM EDT | 380.00 | 43.95 | 61.00 | 70.30 | 0.00 | - | 1 | 1 | 49.83% |
| EPAM210521C00390000 | 2021-04-08 11:50AM EDT | 390.00 | 37.70 | 52.90 | 60.80 | 0.00 | - | 3 | 3 | 45.78% |
| EPAM210521C00400000 | 2021-04-14 2:26PM EDT | 400.00 | 38.35 | 44.60 | 52.50 | 0.00 | - | 16 | 13 | 44.95% |
| EPAM210521C00410000 | 2021-04-13 3:36PM EDT | 410.00 | 32.10 | 37.00 | 44.80 | 0.00 | - | 3 | 2 | 44.45% |
| EPAM210521C00420000 | 2021-04-14 2:10PM EDT | 420.00 | 24.00 | 30.40 | 37.30 | 0.00 | - | 5 | 9 | 43.11% |
| EPAM210521C00430000 | 2021-04-15 3:13PM EDT | 430.00 | 30.00 | 22.90 | 30.70 | 0.00 | - | 55 | 15 | 42.44% |
| EPAM210521C00440000 | 2021-04-15 12:01PM EDT | 440.00 | 23.04 | 17.70 | 25.40 | 0.00 | - | 5 | 6 | 42.98% |
| EPAM210521C00450000 | 2021-04-15 12:01PM EDT | 450.00 | 18.47 | 14.40 | 20.60 | 0.00 | - | 5 | 46 | 43.06% |
| EPAM210521C00460000 | 2021-02-08 12:57PM EDT | 460.00 | 10.50 | 1.30 | 5.60 | 0.00 | - | 1 | 1 | 21.17% |
| EPAM210521C00470000 | 2021-04-13 2:21PM EDT | 470.00 | 6.60 | 7.90 | 11.80 | 0.00 | - | 1 | 1 | 40.64% |
| EPAM210521C00480000 | 2021-04-12 9:50AM EDT | 480.00 | 2.10 | 5.30 | 9.20 | 0.00 | - | 1 | 11 | 41.07% |
| EPAM210521C00490000 | 2021-04-12 2:18PM EDT | 490.00 | 3.68 | 1.90 | 6.30 | 0.00 | - | - | 1 | 39.44% |
| EPAM210521C00500000 | 2021-02-12 12:13PM EDT | 500.00 | 7.40 | 0.45 | 10.00 | 0.00 | - | 9 | 3 | 53.52% |
| EPAM210521C00520000 | 2021-04-20 10:27AM EDT | 520.00 | 2.15 | 0.80 | 2.85 | 0.00 | - | 1 | 9 | 41.48% |
| EPAM210521C00540000 | 2021-04-13 12:25PM EDT | 540.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 12.50% |
PutsforMay 21, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EPAM210521P00155000 | 2021-02-05 10:39AM EDT | 155.00 | 1.50 | 0.25 | 0.90 | 0.00 | - | 15 | 11 | 163.87% |
| EPAM210521P00160000 | 2020-09-22 1:28PM EDT | 160.00 | 1.80 | 0.50 | 0.00 | 0.00 | - | - | 0 | 143.16% |
| EPAM210521P00190000 | 2021-01-25 10:30AM EDT | 190.00 | 1.50 | 0.55 | 1.55 | 0.00 | - | 1 | 1 | 146.78% |
| EPAM210521P00200000 | 2020-12-21 4:52PM EDT | 200.00 | 1.90 | 0.20 | 3.70 | 0.00 | - | - | 1 | 154.25% |
| EPAM210521P00250000 | 2021-03-26 12:38PM EDT | 250.00 | 0.58 | 0.00 | 2.25 | 0.00 | - | 1 | 0 | 104.79% |
| EPAM210521P00280000 | 2020-12-01 10:40AM EDT | 280.00 | 15.90 | 6.50 | 9.80 | 0.00 | - | - | 11 | 136.01% |
| EPAM210521P00300000 | 2021-03-26 12:38PM EDT | 300.00 | 2.15 | 0.00 | 2.25 | 0.00 | - | 1 | 4 | 75.44% |
| EPAM210521P00310000 | 2021-04-09 12:39PM EDT | 310.00 | 0.56 | 0.00 | 2.25 | 0.00 | - | 1 | 3 | 70.09% |
| EPAM210521P00320000 | 2021-02-24 12:39PM EDT | 320.00 | 11.80 | 2.00 | 5.40 | 0.00 | - | 1 | 4 | 84.03% |
| EPAM210521P00330000 | 2021-04-09 2:20PM EDT | 330.00 | 1.38 | 0.00 | 2.25 | 0.00 | - | 1 | 8 | 59.77% |
| EPAM210521P00340000 | 2021-04-06 9:48AM EDT | 340.00 | 2.40 | 0.00 | 1.55 | 0.00 | - | 1 | 5 | 51.12% |
| EPAM210521P00350000 | 2021-04-19 12:32PM EDT | 350.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 12.50% |
| EPAM210521P00360000 | 2021-04-08 3:59PM EDT | 360.00 | 2.97 | 0.00 | 1.85 | 0.00 | - | 3 | 9 | 50.24% |
| EPAM210521P00370000 | 2021-04-19 1:41PM EDT | 370.00 | 1.00 | 0.00 | 2.10 | 0.00 | - | 1 | 358 | 46.53% |
| EPAM210521P00380000 | 2021-04-16 3:27PM EDT | 380.00 | 1.71 | 0.65 | 2.45 | 0.00 | - | 1 | 3 | 43.07% |
| EPAM210521P00390000 | 2021-04-20 3:30PM EDT | 390.00 | 2.46 | 1.45 | 3.20 | 0.00 | - | 2 | 393 | 40.87% |
| EPAM210521P00400000 | 2021-04-20 3:34PM EDT | 400.00 | 3.90 | 2.60 | 0.00 | 0.00 | - | 92 | 95 | 6.25% |
| EPAM210521P00410000 | 2021-04-20 3:34PM EDT | 410.00 | 5.60 | 4.20 | 7.10 | 0.00 | - | 3 | 20 | 40.79% |
| EPAM210521P00420000 | 2021-04-15 11:53AM EDT | 420.00 | 10.20 | 6.10 | 11.10 | 0.00 | - | 6 | 6 | 43.24% |
| EPAM210521P00430000 | 2021-04-19 12:00AM EDT | 430.00 | 12.32 | 9.40 | 14.30 | 0.00 | - | - | 10 | 42.15% |
| EPAM210521P00440000 | 2021-04-19 12:00AM EDT | 440.00 | 16.85 | 14.90 | 19.20 | 0.00 | - | - | 5 | 43.10% |
| EPAM210521P00480000 | 2021-03-18 11:09AM EDT | 480.00 | 112.00 | 40.20 | 42.60 | 0.00 | - | - | 1 | 40.31% |
© 2021 Verizon Media. All rights reserved.
