EPAM Systems, Inc. (EPAM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EPAM240517C00145000 | 2024-04-29 2:45PM EDT | 145.00 | 94.80 | 101.00 | 109.90 | 0.00 | - | - | 2 | 177.39% |
| EPAM240517C00220000 | 2024-04-25 1:10PM EDT | 220.00 | 25.00 | 30.30 | 37.00 | 0.00 | - | - | 10 | 87.99% |
| EPAM240517C00230000 | 2024-04-30 2:24PM EDT | 230.00 | 14.80 | 21.10 | 27.80 | 0.00 | - | 1 | 3 | 74.08% |
| EPAM240517C00240000 | 2024-05-07 10:52AM EDT | 240.00 | 14.50 | 13.90 | 17.50 | +0.50 | +3.57% | 8 | 42 | 60.38% |
| EPAM240517C00250000 | 2024-05-07 3:45PM EDT | 250.00 | 9.80 | 9.20 | 10.30 | +1.30 | +15.29% | 60 | 78 | 57.70% |
| EPAM240517C00260000 | 2024-05-07 2:39PM EDT | 260.00 | 5.20 | 4.60 | 7.60 | +0.50 | +10.64% | 24 | 250 | 59.61% |
| EPAM240517C00270000 | 2024-05-07 11:59AM EDT | 270.00 | 2.75 | 2.95 | 4.70 | +0.20 | +7.84% | 3 | 190 | 62.35% |
| EPAM240517C00280000 | 2024-05-07 3:43PM EDT | 280.00 | 1.54 | 1.35 | 1.90 | +0.74 | +92.50% | 3 | 83 | 57.50% |
| EPAM240517C00290000 | 2024-05-07 10:06AM EDT | 290.00 | 0.55 | 0.55 | 9.90 | +0.07 | +14.58% | 2 | 197 | 101.89% |
| EPAM240517C00300000 | 2024-04-24 1:32PM EDT | 300.00 | 0.50 | 0.00 | 1.60 | 0.00 | - | 4 | 54 | 67.58% |
| EPAM240517C00310000 | 2024-04-25 1:18PM EDT | 310.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 2 | 36 | 75.68% |
| EPAM240517C00320000 | 2024-04-23 9:56AM EDT | 320.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | 34 | 58 | 84.18% |
| EPAM240517C00330000 | 2024-04-10 11:51AM EDT | 330.00 | 0.91 | 0.00 | 1.50 | 0.00 | - | 30 | 50 | 92.24% |
| EPAM240517C00340000 | 2024-04-05 12:05PM EDT | 340.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 20 | 17 | 127.93% |
| EPAM240517C00370000 | 2024-03-18 3:26PM EDT | 370.00 | 2.37 | 0.00 | 1.50 | 0.00 | - | 2 | 1 | 121.00% |
| EPAM240517C00440000 | 2024-03-15 3:48PM EDT | 440.00 | 0.90 | 0.00 | 1.50 | 0.00 | - | - | 5 | 161.96% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EPAM240517P00175000 | 2024-04-25 3:32PM EDT | 175.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | - | 1 | 118.90% |
| EPAM240517P00190000 | 2024-04-24 11:07AM EDT | 190.00 | 0.46 | 0.00 | 1.50 | 0.00 | - | - | 1 | 95.41% |
| EPAM240517P00200000 | 2024-05-02 12:28PM EDT | 200.00 | 0.64 | 0.00 | 1.50 | 0.00 | - | 1 | 28 | 80.42% |
| EPAM240517P00210000 | 2024-05-03 2:12PM EDT | 210.00 | 1.95 | 0.00 | 2.20 | 0.00 | - | 12 | 15 | 72.10% |
| EPAM240517P00220000 | 2024-05-02 3:58PM EDT | 220.00 | 3.26 | 1.60 | 3.60 | 0.00 | - | 1 | 12 | 74.02% |
| EPAM240517P00230000 | 2024-05-07 11:12AM EDT | 230.00 | 2.93 | 2.15 | 4.70 | -0.66 | -18.38% | 4 | 78 | 62.72% |
| EPAM240517P00240000 | 2024-05-07 2:41PM EDT | 240.00 | 5.60 | 3.70 | 6.10 | -1.30 | -18.84% | 12 | 49 | 52.32% |
| EPAM240517P00250000 | 2024-05-07 3:48PM EDT | 250.00 | 10.00 | 7.10 | 10.10 | -1.60 | -13.79% | 121 | 55 | 57.07% |
| EPAM240517P00260000 | 2024-04-26 9:55AM EDT | 260.00 | 23.20 | 13.50 | 16.50 | 0.00 | - | 1 | 21 | 59.25% |
| EPAM240517P00270000 | 2024-04-26 3:31PM EDT | 270.00 | 33.25 | 21.60 | 25.70 | 0.00 | - | 3 | 27 | 57.65% |
| EPAM240517P00280000 | 2024-04-09 10:22AM EDT | 280.00 | 16.50 | 29.30 | 33.40 | 0.00 | - | 3 | 12 | 69.92% |
| EPAM240517P00290000 | 2024-03-19 11:28AM EDT | 290.00 | 14.72 | 38.30 | 48.00 | 0.00 | - | 2 | 0 | 80.37% |
| EPAM240517P00300000 | 2024-04-10 9:30AM EDT | 300.00 | 33.00 | 46.20 | 55.00 | 0.00 | - | - | 0 | 109.13% |
© 2024 Yahoo. All rights reserved.