Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,625.81 -1,011.23 (-1.64%) CMC Crypto 200
1,265.04 -18.79 (-1.46%)
EPAM Systems, Inc. (EPAM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EPAM241018C00140000 | 2024-05-09 3:05PM EDT | 140.00 | 51.10 | 41.90 | 45.30 | 0.00 | - | 2 | 2 | 0.00% |
| EPAM241018C00150000 | 2024-06-17 10:43AM EDT | 150.00 | 34.00 | 39.00 | 46.30 | 0.00 | - | 1 | 3 | 60.05% |
| EPAM241018C00160000 | 2024-06-07 1:29PM EDT | 160.00 | 28.49 | 31.00 | 39.00 | 0.00 | - | 10 | 10 | 58.00% |
| EPAM241018C00165000 | 2024-05-20 10:08AM EDT | 165.00 | 34.45 | 18.30 | 20.00 | 0.00 | - | 1 | 0 | 0.00% |
| EPAM241018C00170000 | 2024-06-07 1:29PM EDT | 170.00 | 21.90 | 23.60 | 32.10 | 0.00 | - | 10 | 11 | 55.51% |
| EPAM241018C00175000 | 2024-06-25 3:56PM EDT | 175.00 | 20.40 | 22.80 | 25.20 | 0.00 | - | 1 | 8 | 44.70% |
| EPAM241018C00180000 | 2024-06-27 11:27AM EDT | 180.00 | 19.50 | 20.60 | 21.80 | 0.00 | - | 2 | 108 | 42.99% |
| EPAM241018C00185000 | 2024-06-20 10:32AM EDT | 185.00 | 15.04 | 17.50 | 19.10 | 0.00 | - | 3 | 38 | 42.54% |
| EPAM241018C00190000 | 2024-06-20 10:48AM EDT | 190.00 | 12.50 | 11.70 | 16.80 | 0.00 | - | 5 | 34 | 42.53% |
| EPAM241018C00195000 | 2024-06-27 2:20PM EDT | 195.00 | 11.51 | 13.40 | 14.50 | 0.00 | - | 3 | 50 | 41.98% |
| EPAM241018C00200000 | 2024-06-27 10:02AM EDT | 200.00 | 10.58 | 11.40 | 12.30 | 0.00 | - | 1 | 174 | 41.16% |
| EPAM241018C00210000 | 2024-06-28 1:23PM EDT | 210.00 | 7.90 | 8.10 | 8.80 | +3.70 | +88.10% | 2 | 70 | 40.19% |
| EPAM241018C00220000 | 2024-06-25 2:47PM EDT | 220.00 | 5.50 | 5.80 | 6.30 | +0.99 | +21.95% | 3 | 11 | 39.87% |
| EPAM241018C00230000 | 2024-06-27 12:43PM EDT | 230.00 | 3.60 | 4.00 | 4.70 | 0.00 | - | 4 | 61 | 40.49% |
| EPAM241018C00240000 | 2024-06-27 9:33AM EDT | 240.00 | 1.60 | 2.80 | 3.50 | 0.00 | - | 2 | 55 | 41.07% |
| EPAM241018C00250000 | 2024-06-27 12:40PM EDT | 250.00 | 2.10 | 2.10 | 2.90 | +0.30 | +16.67% | 1 | 65 | 42.91% |
| EPAM241018C00260000 | 2024-06-27 1:32PM EDT | 260.00 | 1.40 | 1.45 | 2.00 | 0.00 | - | 2 | 12 | 42.46% |
| EPAM241018C00270000 | 2024-05-10 2:58PM EDT | 270.00 | 1.35 | 0.20 | 1.35 | 0.00 | - | 3 | 14 | 41.98% |
| EPAM241018C00280000 | 2024-05-15 3:01PM EDT | 280.00 | 1.80 | 0.00 | 2.65 | 0.00 | - | 6 | 16 | 52.71% |
| EPAM241018C00290000 | 2024-05-10 12:27PM EDT | 290.00 | 1.15 | 0.00 | 1.50 | 0.00 | - | 1 | 21 | 49.12% |
| EPAM241018C00300000 | 2024-05-24 2:19PM EDT | 300.00 | 1.00 | 0.25 | 4.80 | 0.00 | - | 1 | 8 | 58.33% |
| EPAM241018C00310000 | 2024-03-22 10:00AM EDT | 310.00 | 21.00 | 7.00 | 8.30 | 0.00 | - | 2 | 2 | 82.86% |
| EPAM241018C00320000 | 2024-05-01 11:42AM EDT | 320.00 | 8.80 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 63.24% |
| EPAM241018C00330000 | 2024-05-02 9:31AM EDT | 330.00 | 4.70 | 0.00 | 4.80 | 0.00 | - | 3 | 5 | 65.87% |
| EPAM241018C00340000 | 2024-05-02 9:31AM EDT | 340.00 | 4.00 | 0.40 | 2.05 | 0.00 | - | 5 | 147 | 59.81% |
| EPAM241018C00350000 | 2024-04-10 1:11PM EDT | 350.00 | 6.60 | 0.00 | 4.60 | 0.00 | - | 1 | 65 | 70.17% |
| EPAM241018C00370000 | 2024-05-20 9:38AM EDT | 370.00 | 0.30 | 0.00 | 2.25 | 0.00 | - | - | 1 | 65.30% |
| EPAM241018C00390000 | 2024-03-04 2:42PM EDT | 390.00 | 13.60 | 3.00 | 9.50 | 0.00 | - | 2 | 2 | 99.27% |
| EPAM241018C00440000 | 2024-02-22 10:34AM EDT | 440.00 | 5.20 | 0.20 | 9.90 | 0.00 | - | 1 | 1 | 104.29% |
| EPAM241018C00450000 | 2024-02-22 10:34AM EDT | 450.00 | 4.50 | 0.70 | 8.60 | 0.00 | - | 1 | 2 | 104.16% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EPAM241018P00120000 | 2024-05-09 12:17PM EDT | 120.00 | 1.05 | 0.00 | 2.75 | 0.00 | - | 3 | 3 | 54.71% |
| EPAM241018P00135000 | 2024-06-07 1:06PM EDT | 135.00 | 2.60 | 0.60 | 5.50 | 0.00 | - | 76 | 82 | 53.26% |
| EPAM241018P00140000 | 2024-06-13 11:57AM EDT | 140.00 | 2.40 | 0.20 | 6.10 | 0.00 | - | 1 | 851 | 62.55% |
| EPAM241018P00145000 | 2024-05-28 10:11AM EDT | 145.00 | 4.50 | 1.00 | 6.60 | 0.00 | - | 2 | 7 | 59.47% |
| EPAM241018P00150000 | 2024-05-31 10:10AM EDT | 150.00 | 6.00 | 0.00 | 4.70 | 0.00 | - | 2 | 5 | 47.33% |
| EPAM241018P00155000 | 2024-06-24 10:27AM EDT | 155.00 | 4.00 | 0.20 | 7.90 | 0.00 | - | 3 | 18 | 53.93% |
| EPAM241018P00160000 | 2024-06-20 11:09AM EDT | 160.00 | 6.20 | 0.60 | 8.50 | 0.00 | - | 1 | 16 | 50.72% |
| EPAM241018P00165000 | 2024-06-27 2:00PM EDT | 165.00 | 6.50 | 4.70 | 6.50 | 0.00 | - | 8 | 136 | 39.53% |
| EPAM241018P00170000 | 2024-06-20 10:59AM EDT | 170.00 | 9.62 | 2.70 | 8.00 | 0.00 | - | 2 | 11 | 39.01% |
| EPAM241018P00175000 | 2024-06-27 11:27AM EDT | 175.00 | 9.40 | 8.00 | 9.70 | 0.00 | - | 2 | 155 | 38.41% |
| EPAM241018P00180000 | 2024-06-28 11:08AM EDT | 180.00 | 11.32 | 9.90 | 11.50 | -2.48 | -17.97% | 1 | 24 | 37.48% |
| EPAM241018P00185000 | 2024-06-24 9:55AM EDT | 185.00 | 14.00 | 12.10 | 13.60 | 0.00 | - | 4 | 30 | 36.71% |
| EPAM241018P00190000 | 2024-05-29 9:43AM EDT | 190.00 | 21.62 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| EPAM241018P00195000 | 2024-06-27 3:49PM EDT | 195.00 | 19.70 | 17.30 | 18.80 | 0.00 | - | 4 | 5 | 35.76% |
| EPAM241018P00200000 | 2024-06-28 1:50PM EDT | 200.00 | 22.60 | 20.40 | 21.80 | -1.60 | -6.61% | 3 | 30 | 35.33% |
| EPAM241018P00210000 | 2024-05-20 3:03PM EDT | 210.00 | 27.00 | 40.20 | 42.20 | 0.00 | - | 1 | 31 | 66.25% |
| EPAM241018P00220000 | 2024-04-30 12:34PM EDT | 220.00 | 13.70 | 44.30 | 48.50 | 0.00 | - | 2 | 42 | 61.57% |
| EPAM241018P00230000 | 2024-02-27 4:09PM EDT | 230.00 | 5.80 | 8.40 | 10.30 | 0.00 | - | - | 2 | 0.00% |
| EPAM241018P00240000 | 2024-05-22 11:08AM EDT | 240.00 | 51.51 | 51.70 | 59.90 | 0.00 | - | 1 | 124 | 55.84% |
| EPAM241018P00250000 | 2024-05-20 3:13PM EDT | 250.00 | 59.50 | 77.70 | 82.00 | 0.00 | - | 1 | 0 | 87.85% |
| EPAM241018P00260000 | 2024-05-10 9:40AM EDT | 260.00 | 78.03 | 78.20 | 87.30 | 0.00 | - | 2 | 0 | 73.72% |
| EPAM241018P00270000 | 2024-05-08 3:46PM EDT | 270.00 | 33.00 | 88.50 | 97.20 | 0.00 | - | 1 | 0 | 78.43% |
| EPAM241018P00300000 | 2024-04-04 1:16PM EDT | 300.00 | 41.00 | 58.30 | 65.60 | 0.00 | - | 1 | 3 | 0.00% |
| EPAM241018P00310000 | 2024-05-09 3:07PM EDT | 310.00 | 122.00 | 128.00 | 137.90 | 0.00 | - | 70 | 0 | 93.98% |
| EPAM241018P00320000 | 2024-05-09 3:07PM EDT | 320.00 | 132.00 | 138.00 | 147.90 | 0.00 | - | 60 | 0 | 97.31% |
| EPAM241018P00330000 | 2024-03-06 4:46PM EDT | 330.00 | 40.70 | 67.90 | 73.10 | 0.00 | - | 30 | 30 | 0.00% |
| EPAM241018P00340000 | 2024-04-18 12:13PM EDT | 340.00 | 89.80 | 147.10 | 157.00 | 0.00 | - | - | 0 | 82.07% |
© 2024 Yahoo. All rights reserved.