Stocks Options

LAST PRICE
284.4500
TODAY'S CHANGE (%)
Trending Up9.3200 (3.3875%)

Bid / Lots
283.0000/ 1
Ask / Lots
296.6600/ 1
Open / Previous Close
278.6200 / 275.1300
Day Range
Low 277.3800
High 288.6550
52 Week Range
Low 260.1100
High 462.9900
Volume
503,669
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 57.405

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday April 21, 2023)
Put Options (expires Friday April 21, 2023)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
EPAMIn the Money	$141.00In the Money	$150.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$140.00	EPAMOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EPAMIn the Money	$136.40In the Money	$145.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$145.00	EPAMOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EPAMIn the Money	$132.00In the Money	$140.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$150.00	EPAMOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EPAMIn the Money	$127.00In the Money	$135.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$155.00	EPAMOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EPAMIn the Money	$122.00In the Money	$130.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$160.00	EPAMOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EPAMIn the Money	$117.00In the Money	$125.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$165.00	EPAMOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EPAMIn the Money	$112.00In the Money	$120.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$170.00	EPAMOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$3.90Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
EPAMIn the Money	$107.00In the Money	$115.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$175.00	EPAMOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EPAMIn the Money	$102.00In the Money	$110.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$180.00	EPAMOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EPAMIn the Money	$97.00In the Money	$105.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$185.00	EPAMOut of the Money	$0.00Out of the Money	$0.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EPAMIn the Money	$92.00In the Money	$100.00In the Money	$144.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$190.00	EPAMOut of the Money	$0.00Out of the Money	$1.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EPAMIn the Money	$87.00In the Money	$95.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$195.00	EPAMOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EPAMIn the Money	$81.50In the Money	$90.50In the Money	$145.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$200.00	EPAMOut of the Money	$0.00Out of the Money	$2.35Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money
EPAMIn the Money	$71.50In the Money	$80.50In the Money	$118.20In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$210.00	EPAMOut of the Money	$0.00Out of the Money	$3.30Out of the Money	$2.25Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
EPAMIn the Money	$62.00In the Money	$71.00In the Money	$57.00In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$220.00	EPAMOut of the Money	$0.40Out of the Money	$1.85Out of the Money	$1.15Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
EPAMIn the Money	$52.50In the Money	$61.50In the Money	$119.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$230.00	EPAMOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$2.30Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
EPAMIn the Money	$43.50In the Money	$52.50In the Money	$152.80In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$240.00	EPAMOut of the Money	$0.25Out of the Money	$4.90Out of the Money	$3.95Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
EPAMIn the Money	$34.50In the Money	$43.20In the Money	$105.74In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$250.00	EPAMOut of the Money	$1.75Out of the Money	$4.90Out of the Money	$3.00Out of the Money	$0.00Out of the Money	---Out of the Money	613Out of the Money
EPAMIn the Money	$26.50In the Money	$35.50In the Money	$97.60In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$260.00	EPAMOut of the Money	$4.00Out of the Money	$8.70Out of the Money	$3.70Out of the Money	$-4.75Out of the Money	1Out of the Money	46Out of the Money
EPAMIn the Money	$21.90In the Money	$27.20In the Money	$35.00In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$270.00	EPAMOut of the Money	$6.00Out of the Money	$11.60Out of the Money	$6.20Out of the Money	$-3.30Out of the Money	1Out of the Money	22Out of the Money
EPAMUnderlying issue's last price	$13.90Underlying issue's last price	$18.40Underlying issue's last price	$15.10Underlying issue's last price	$1.10Underlying issue's last price	5Underlying issue's last price	8Underlying issue's last price	Filter Table By Strike Price of$280.00Underlying issue's last price	EPAMUnderlying issue's last price	$7.90Underlying issue's last price	$14.10Underlying issue's last price	$13.00Underlying issue's last price	$-0.70Underlying issue's last price	20Underlying issue's last price	45Underlying issue's last price
EPAMOut of the Money	$10.00Out of the Money	$15.20Out of the Money	$10.50Out of the Money	$1.60Out of the Money	3Out of the Money	28Out of the Money	Filter Table By Strike Price of$290.00	EPAMIn the Money	$14.00In the Money	$18.20In the Money	$17.20In the Money	$-0.50In the Money	3In the Money	89In the Money
EPAMOut of the Money	$5.90Out of the Money	$9.10Out of the Money	$6.40Out of the Money	$0.10Out of the Money	129Out of the Money	234Out of the Money	Filter Table By Strike Price of$300.00	EPAMIn the Money	$20.20In the Money	$25.60In the Money	$22.12In the Money	$-1.69In the Money	5In the Money	104In the Money
EPAMOut of the Money	$3.60Out of the Money	$7.70Out of the Money	$4.20Out of the Money	$1.70Out of the Money	10Out of the Money	23Out of the Money	Filter Table By Strike Price of$310.00	EPAMIn the Money	$25.00In the Money	$33.40In the Money	$36.35In the Money	$0.00In the Money	---In the Money	19In the Money
EPAMOut of the Money	$2.00Out of the Money	$3.80Out of the Money	$2.50Out of the Money	$0.50Out of the Money	1Out of the Money	34Out of the Money	Filter Table By Strike Price of$320.00	EPAMIn the Money	$33.50In the Money	$42.00In the Money	$45.56In the Money	$0.00In the Money	---In the Money	6In the Money
EPAMOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$2.77Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$330.00	EPAMIn the Money	$42.50In the Money	$51.00In the Money	$25.57In the Money	$0.00In the Money	---In the Money	10In the Money
EPAMOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$3.37Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money	Filter Table By Strike Price of$340.00	EPAMIn the Money	$51.50In the Money	$60.00In the Money	$64.00In the Money	$0.00In the Money	---In the Money	4In the Money
EPAMOut of the Money	$0.35Out of the Money	$3.50Out of the Money	$0.15Out of the Money	$0.10Out of the Money	1Out of the Money	22Out of the Money	Filter Table By Strike Price of$350.00	EPAMIn the Money	$61.00In the Money	$70.20In the Money	$74.00In the Money	$0.00In the Money	---In the Money	13In the Money
EPAMOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$2.82Out of the Money	$0.00Out of the Money	---Out of the Money	54Out of the Money	Filter Table By Strike Price of$360.00	EPAMIn the Money	$71.00In the Money	$80.10In the Money	$20.80In the Money	$0.00In the Money	---In the Money	4In the Money
EPAMOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	101Out of the Money	Filter Table By Strike Price of$370.00	EPAMIn the Money	$81.00In the Money	$90.00In the Money	$31.07In the Money	$0.00In the Money	---In the Money	---In the Money
EPAMOut of the Money	$0.00Out of the Money	$1.10Out of the Money	$2.00Out of the Money	$0.00Out of the Money	---Out of the Money	290Out of the Money	Filter Table By Strike Price of$380.00	EPAMIn the Money	$91.00In the Money	$100.00In the Money	$48.20In the Money	$0.00In the Money	---In the Money	3In the Money
EPAMOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$26.90Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$390.00	EPAMIn the Money	$101.00In the Money	$110.00In the Money	$53.70In the Money	$0.00In the Money	---In the Money	2In the Money
EPAMOut of the Money	$0.00Out of the Money	$2.00Out of the Money	$2.00Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$400.00	EPAMIn the Money	$111.00In the Money	$120.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EPAMOut of the Money	$0.05Out of the Money	$2.00Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$410.00	EPAMIn the Money	$121.00In the Money	$130.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EPAMOut of the Money	$0.30Out of the Money	$2.55Out of the Money	$1.60Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money	Filter Table By Strike Price of$420.00	EPAMIn the Money	$130.50In the Money	$140.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EPAMOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$14.10Out of the Money	$0.00Out of the Money	---Out of the Money	222Out of the Money	Filter Table By Strike Price of$430.00	EPAMIn the Money	$140.50In the Money	$150.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EPAMOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$11.70Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$440.00	EPAMIn the Money	$150.50In the Money	$160.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EPAMOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	57Out of the Money	Filter Table By Strike Price of$450.00	EPAMIn the Money	$160.50In the Money	$170.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EPAMOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$3.90Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$460.00	EPAMIn the Money	$170.50In the Money	$180.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EPAMOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$1.53Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money	Filter Table By Strike Price of$470.00	EPAMIn the Money	$180.50In the Money	$190.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EPAMOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$480.00	EPAMIn the Money	$190.50In the Money	$200.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EPAMOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$490.00	EPAMIn the Money	$200.50In the Money	$210.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EPAMOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	152Out of the Money	Filter Table By Strike Price of$500.00	EPAMIn the Money	$210.50In the Money	$220.00In the Money	$187.70In the Money	$0.00In the Money	---In the Money	---In the Money
EPAMOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$510.00	EPAMIn the Money	$220.50In the Money	$230.00In the Money	$202.00In the Money	$0.00In the Money	---In the Money	---In the Money
EPAMOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	106Out of the Money	Filter Table By Strike Price of$520.00	EPAMIn the Money	$230.50In the Money	$240.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EPAMOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$33.50Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$530.00	EPAMIn the Money	$240.50In the Money	$250.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EPAMOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$6.50Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$540.00	EPAMIn the Money	$250.50In the Money	$260.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EPAMOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money	Filter Table By Strike Price of$550.00	EPAMIn the Money	$260.50In the Money	$270.00In the Money	$200.00In the Money	$0.00In the Money	---In the Money	---In the Money
EPAMOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$560.00	EPAMIn the Money	$270.50In the Money	$280.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EPAMOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$570.00	EPAMIn the Money	$280.50In the Money	$290.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EPAMOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$580.00	EPAMIn the Money	$290.50In the Money	$300.00In the Money	$200.50In the Money	$0.00In the Money	---In the Money	---In the Money
EPAMOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money	Filter Table By Strike Price of$590.00	EPAMIn the Money	$300.50In the Money	$310.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EPAMOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$600.00	EPAMIn the Money	$310.50In the Money	$320.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EPAMOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$610.00	EPAMIn the Money	$320.50In the Money	$330.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EPAMOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$620.00	EPAMIn the Money	$330.50In the Money	$340.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EPAMOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$2.55Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$630.00	EPAMIn the Money	$340.50In the Money	$350.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EPAMOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$640.00	EPAMIn the Money	$350.50In the Money	$360.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EPAMOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$650.00	EPAMIn the Money	$360.50In the Money	$370.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EPAMOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$4.30Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$660.00	EPAMIn the Money	$370.50In the Money	$380.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EPAMOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$4.40Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$680.00	EPAMIn the Money	$390.50In the Money	$400.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Epam Systems Inc
NYSE:EPAMUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday April 21, 2023)

Put Options (expires Friday April 21, 2023)