NYSE - Delayed Quote • USD
EPAM Systems, Inc. (EPAM)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 6:14 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EPAM240517C00230000 | 4/26/2024 5:22 PM | 230 | 14.44 | 11.40 | 15.50 | -0.36 | -2.43% | 1 | 3 | 50.08% |
| EPAM240517C00240000 | 4/26/2024 3:20 PM | 240 | 9.50 | 8.40 | 9.90 | -0.70 | -6.86% | 1 | 42 | 48.10% |
| EPAM240517C00250000 | 4/26/2024 7:34 PM | 250 | 5.40 | 4.90 | 6.00 | -0.40 | -6.90% | 10 | 37 | 47.44% |
| EPAM240517C00260000 | 4/26/2024 7:15 PM | 260 | 2.58 | 2.15 | 3.20 | -0.62 | -19.38% | 11 | 131 | 45.81% |
| EPAM240517C00270000 | 4/26/2024 7:47 PM | 270 | 1.67 | 0.35 | 2.75 | -1.33 | -44.33% | 2 | 211 | 53.49% |
| EPAM240517C00280000 | 4/25/2024 4:21 PM | 280 | 1.00 | 0.45 | 1.50 | 0.00 | 0.00% | 12 | 69 | 52.69% |
| EPAM240517C00290000 | 4/23/2024 6:38 PM | 290 | 1.20 | 0.05 | 0.80 | 0.00 | 0.00% | 2 | 237 | 52.37% |
| EPAM240517C00300000 | 4/24/2024 5:32 PM | 300 | 0.50 | 0.00 | 0.55 | 0.00 | 0.00% | 4 | 54 | 54.98% |
| EPAM240517C00310000 | 4/25/2024 5:18 PM | 310 | 0.15 | 0.00 | 2.50 | 0.00 | 0.00% | 2 | 36 | 71.88% |
| EPAM240517C00320000 | 4/23/2024 1:56 PM | 320 | 0.40 | 0.00 | 4.80 | 0.00 | 0.00% | 34 | 58 | 91.06% |
| EPAM240517C00330000 | 4/10/2024 3:51 PM | 330 | 0.91 | 0.00 | 4.80 | 0.00 | 0.00% | 30 | 50 | 97.71% |
| EPAM240517C00340000 | 4/5/2024 4:05 PM | 340 | 0.65 | 0.00 | 4.80 | 0.00 | 0.00% | 20 | 17 | 104.00% |
| EPAM240517C00370000 | 3/18/2024 7:26 PM | 370 | 2.37 | 0.00 | 1.50 | 0.00 | 0.00% | 2 | 1 | 96.83% |
| EPAM240517C00440000 | 3/15/2024 7:48 PM | 440 | 0.90 | 0.00 | 1.50 | 0.00 | 0.00% | - | 5 | 126.12% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EPAM240517P00200000 | 4/26/2024 5:20 PM | 200 | 1.42 | 0.85 | 1.75 | 0.12 | 9.23% | 4 | 24 | 55.25% |
| EPAM240517P00210000 | 4/24/2024 7:30 PM | 210 | 1.65 | 1.70 | 9.80 | 0.00 | 0.00% | 1 | 7 | 74.54% |
| EPAM240517P00220000 | 4/26/2024 5:20 PM | 220 | 4.35 | 3.80 | 4.40 | 0.45 | 11.54% | 6 | 6 | 50.68% |
| EPAM240517P00230000 | 4/26/2024 7:10 PM | 230 | 7.10 | 6.60 | 7.90 | 0.54 | 8.23% | 4 | 44 | 50.78% |
| EPAM240517P00240000 | 4/25/2024 7:25 PM | 240 | 11.00 | 10.80 | 13.90 | 0.00 | 0.00% | 3 | 29 | 55.80% |
| EPAM240517P00250000 | 4/26/2024 7:31 PM | 250 | 18.75 | 16.40 | 20.10 | 0.75 | 4.17% | 3 | 57 | 56.07% |
| EPAM240517P00260000 | 4/23/2024 3:18 PM | 260 | 23.20 | 20.30 | 27.50 | 6.93 | 42.59% | 1 | 21 | 57.07% |
| EPAM240517P00270000 | 4/26/2024 7:31 PM | 270 | 33.25 | 31.80 | 35.80 | 0.85 | 2.62% | 3 | 30 | 58.68% |
| EPAM240517P00280000 | 4/9/2024 2:22 PM | 280 | 16.50 | 38.20 | 48.00 | 0.00 | 0.00% | 3 | 12 | 82.01% |
| EPAM240517P00290000 | 3/19/2024 3:28 PM | 290 | 14.72 | 38.30 | 48.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| EPAM240517P00300000 | 4/10/2024 1:30 PM | 300 | 33.00 | 58.00 | 67.00 | 0.00 | 0.00% | - | 0 | 94.31% |
Related Tickers
GLOB Globant S.A.
180.83
+0.94%
NA9.DE Nagarro SE
71.65
+2.43%
ACN Accenture plc
308.01
-0.32%
CTSH Cognizant Technology Solutions Corporation
66.94
+0.27%
IT Gartner, Inc.
448.78
+0.55%
CNXC Concentrix Corporation
55.01
-0.85%
GDYN Grid Dynamics Holdings, Inc.
9.93
-0.10%
TWKS Thoughtworks Holding, Inc.
2.3900
+2.58%
FIS Fidelity National Information Services, Inc.
69.60
-1.23%
INFY Infosys Limited
16.94
-0.41%