U.S. markets close in 6 hours 6 minutes

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.
In The Money
Show:ListStraddle
CallsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EPAM210521C001700002020-09-21 2:39PM EDT170.00145.300.00183.900.00--10.00%
EPAM210521C002100002021-03-04 4:28PM EDT210.00146.20185.50195.000.00--10.00%
EPAM210521C002400002021-03-04 4:25PM EDT240.00117.20155.50165.000.00--10.00%
EPAM210521C002500002020-09-18 1:38PM EDT250.0081.75109.30113.400.00-110.00%
EPAM210521C002700002021-01-12 11:59AM EDT270.0079.500.000.000.00-250.00%
EPAM210521C003000002020-11-05 10:40AM EDT300.0067.5044.1049.000.00-500.00%
EPAM210521C003100002021-03-19 12:10PM EDT310.0069.10131.50141.500.00-2455.18%
EPAM210521C003200002021-01-19 2:26PM EDT320.0048.0064.2072.600.00-130.00%
EPAM210521C003300002021-04-14 1:06PM EDT330.00100.00109.00118.900.00-2371.62%
EPAM210521C003400002021-03-19 12:10PM EDT340.0044.30102.30109.700.00-21370.45%
EPAM210521C003500002021-03-30 10:41AM EDT350.0041.0089.5099.400.00-11463.04%
EPAM210521C003600002021-04-01 3:55PM EDT360.0046.5080.1089.500.00-1157.85%
EPAM210521C003700002021-04-14 2:26PM EDT370.0064.0371.3079.400.00-1451.75%
EPAM210521C003800002021-04-08 11:28AM EDT380.0043.9561.0070.300.00-1149.83%
EPAM210521C003900002021-04-08 11:50AM EDT390.0037.7052.9060.800.00-3345.78%
EPAM210521C004000002021-04-14 2:26PM EDT400.0038.3544.6052.500.00-161344.95%
EPAM210521C004100002021-04-13 3:36PM EDT410.0032.1037.0044.800.00-3244.45%
EPAM210521C004200002021-04-14 2:10PM EDT420.0024.0030.4037.300.00-5943.11%
EPAM210521C004300002021-04-15 3:13PM EDT430.0030.0022.9030.700.00-551542.44%
EPAM210521C004400002021-04-15 12:01PM EDT440.0023.0417.7025.400.00-5642.98%
EPAM210521C004500002021-04-15 12:01PM EDT450.0018.4714.4020.600.00-54643.06%
EPAM210521C004600002021-02-08 12:57PM EDT460.0010.501.305.600.00-1121.17%
EPAM210521C004700002021-04-13 2:21PM EDT470.006.607.9011.800.00-1140.64%
EPAM210521C004800002021-04-12 9:50AM EDT480.002.105.309.200.00-11141.07%
EPAM210521C004900002021-04-12 2:18PM EDT490.003.681.906.300.00--139.44%
EPAM210521C005000002021-02-12 12:13PM EDT500.007.400.4510.000.00-9353.52%
EPAM210521C005200002021-04-20 10:27AM EDT520.002.150.802.850.00-1941.48%
EPAM210521C005400002021-04-13 12:25PM EDT540.000.450.000.000.00-13012.50%
PutsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EPAM210521P001550002021-02-05 10:39AM EDT155.001.500.250.900.00-1511163.87%
EPAM210521P001600002020-09-22 1:28PM EDT160.001.800.500.000.00--0143.16%
EPAM210521P001900002021-01-25 10:30AM EDT190.001.500.551.550.00-11146.78%
EPAM210521P002000002020-12-21 4:52PM EDT200.001.900.203.700.00--1154.25%
EPAM210521P002500002021-03-26 12:38PM EDT250.000.580.002.250.00-10104.79%
EPAM210521P002800002020-12-01 10:40AM EDT280.0015.906.509.800.00--11136.01%
EPAM210521P003000002021-03-26 12:38PM EDT300.002.150.002.250.00-1475.44%
EPAM210521P003100002021-04-09 12:39PM EDT310.000.560.002.250.00-1370.09%
EPAM210521P003200002021-02-24 12:39PM EDT320.0011.802.005.400.00-1484.03%
EPAM210521P003300002021-04-09 2:20PM EDT330.001.380.002.250.00-1859.77%
EPAM210521P003400002021-04-06 9:48AM EDT340.002.400.001.550.00-1551.12%
EPAM210521P003500002021-04-19 12:32PM EDT350.001.000.000.000.00-11612.50%
EPAM210521P003600002021-04-08 3:59PM EDT360.002.970.001.850.00-3950.24%
EPAM210521P003700002021-04-19 1:41PM EDT370.001.000.002.100.00-135846.53%
EPAM210521P003800002021-04-16 3:27PM EDT380.001.710.652.450.00-1343.07%
EPAM210521P003900002021-04-20 3:30PM EDT390.002.461.453.200.00-239340.87%
EPAM210521P004000002021-04-20 3:34PM EDT400.003.902.600.000.00-92956.25%
EPAM210521P004100002021-04-20 3:34PM EDT410.005.604.207.100.00-32040.79%
EPAM210521P004200002021-04-15 11:53AM EDT420.0010.206.1011.100.00-6643.24%
EPAM210521P004300002021-04-19 12:00AM EDT430.0012.329.4014.300.00--1042.15%
EPAM210521P004400002021-04-19 12:00AM EDT440.0016.8514.9019.200.00--543.10%
EPAM210521P004800002021-03-18 11:09AM EDT480.00112.0040.2042.600.00--140.31%