Stocks Options

LAST PRICE
189.1400
TODAY'S CHANGE (%)
Trending Down-1.3400 (-0.7035%)

Bid / Lots
187.5000/ 2
Ask / Lots
192.5000/ 4
Open / Previous Close
190.0000 / 190.4800
Day Range
Low 188.2400
High 190.9100
52 Week Range
Low 180.2830
High 317.5000
Volume
964,085
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 47.490

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

Call Options (expires Friday October 18, 2024)
Put Options (expires Friday October 18, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
EPAMIn the Money	$92.00In the Money	$101.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$95.00	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	$88.00In the Money	$97.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$100.00	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	$83.00In the Money	$92.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$105.00	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	$78.00In the Money	$87.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$110.00	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	$73.00In the Money	$82.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$115.00	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	$69.00In the Money	$78.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$120.00	EPAMOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$1.05Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
EPAMIn the Money	$65.20In the Money	$73.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$125.00	EPAMOut of the Money	$0.55Out of the Money	$4.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EPAMIn the Money	$62.20In the Money	$67.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$130.00	EPAMOut of the Money	$0.70Out of the Money	$6.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EPAMIn the Money	$57.70In the Money	$63.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$135.00	EPAMOut of the Money	$0.95Out of the Money	$7.80Out of the Money	$2.20Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
EPAMIn the Money	$51.00In the Money	$59.00In the Money	$51.10In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$140.00	EPAMOut of the Money	$1.70Out of the Money	$3.00Out of the Money	$2.69Out of the Money	$-0.31Out of the Money	1Out of the Money	848Out of the Money
EPAMIn the Money	$49.30In the Money	$54.30In 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	$2.55Out of the Money	$4.70Out of the Money	$3.30Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
EPAMIn the Money	$45.10In the Money	$49.20In the Money	$44.90In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$150.00	EPAMOut of the Money	$3.30Out of the Money	$5.30Out of the Money	$6.03Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
EPAMIn the Money	$41.40In the Money	$45.70In 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	$4.20Out of the Money	$9.80Out of the Money	$6.93Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
EPAMIn the Money	$36.90In the Money	$41.70In 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	$5.10Out of the Money	$10.20Out of the Money	$7.99Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
EPAMIn the Money	$33.00In the Money	$37.10In the Money	$34.45In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$165.00	EPAMOut of the Money	$6.50Out of the Money	$8.50Out of the Money	$8.10Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
EPAMIn the Money	$30.40In the Money	$35.80In the Money	$33.30In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$170.00	EPAMOut of the Money	$7.60Out of the Money	$10.00Out of the Money	$8.90Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
EPAMIn the Money	$26.90In the Money	$32.80In the Money	$27.71In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$175.00	EPAMOut of the Money	$9.10Out of the Money	$11.50Out of the Money	$11.10Out of the Money	$0.00Out of the Money	---Out of the Money	153Out of the Money
EPAMIn the Money	$23.50In the Money	$28.90In the Money	$21.70In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$180.00	EPAMOut of the Money	$11.20Out of the Money	$13.50Out of the Money	$13.50Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
EPAMUnderlying issue's last price	$20.90Underlying issue's last price	$23.80Underlying issue's last price	$22.90Underlying issue's last price	$1.40Underlying issue's last price	1Underlying issue's last price	33Underlying issue's last price	Filter Table By Strike Price of$185.00Underlying issue's last price	EPAMUnderlying issue's last price	$13.10Underlying issue's last price	$15.60Underlying issue's last price	$15.20Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	15Underlying issue's last price
EPAMNear the Money	$18.40Near the Money	$21.20Near the Money	$20.38Near the Money	$0.88Near the Money	1Near the Money	14Near the Money	Filter Table By Strike Price of$190.00	EPAMIn the Money	$15.10In the Money	$17.80In the Money	$15.91In the Money	$0.81In the Money	1In the Money	13In the Money
EPAMOut of the Money	$15.90Out of the Money	$18.30Out of the Money	$17.40Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money	Filter Table By Strike Price of$195.00	EPAMIn the Money	$17.80In the Money	$19.90In the Money	$20.10In the Money	$0.00In the Money	---In the Money	5In the Money
EPAMOut of the Money	$14.00Out of the Money	$16.50Out of the Money	$15.60Out of the Money	$0.00Out of the Money	---Out of the Money	163Out of the Money	Filter Table By Strike Price of$200.00	EPAMIn the Money	$20.30In the Money	$23.30In the Money	$21.40In the Money	$0.00In the Money	---In the Money	27In the Money
EPAMOut of the Money	$10.30Out of the Money	$12.60Out of the Money	$10.90Out of the Money	$0.00Out of the Money	---Out of the Money	71Out of the Money	Filter Table By Strike Price of$210.00	EPAMIn the Money	$25.30In the Money	$31.10In the Money	$31.79In the Money	$0.00In the Money	---In the Money	32In the Money
EPAMOut of the Money	$7.60Out of the Money	$9.70Out of the Money	$10.00Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$220.00	EPAMIn the Money	$33.70In the Money	$38.30In the Money	$13.70In the Money	$0.00In the Money	---In the Money	42In the Money
EPAMOut of the Money	$5.50Out of the Money	$7.40Out of the Money	$6.10Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$230.00	EPAMIn the Money	$41.50In the Money	$46.10In the Money	$5.80In the Money	$0.00In the Money	---In the Money	2In the Money
EPAMOut of the Money	$3.90Out of the Money	$7.20Out of the Money	$4.90Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money	Filter Table By Strike Price of$240.00	EPAMIn the Money	$49.60In the Money	$55.20In the Money	$21.50In the Money	$0.00In the Money	---In the Money	142In the Money
EPAMOut of the Money	$2.65Out of the Money	$3.80Out of the Money	$3.80Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$250.00	EPAMIn the Money	$57.10In the Money	$65.80In the Money	$22.00In the Money	$0.00In the Money	---In the Money	63In the Money
EPAMOut of the Money	$1.60Out of the Money	$5.10Out of the Money	$1.90Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$260.00	EPAMIn the Money	$66.00In the Money	$76.00In the Money	$78.03In the Money	$0.00In the Money	---In the Money	---In the Money
EPAMOut of the Money	$0.70Out of the Money	$2.80Out of the Money	$1.35Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$270.00	EPAMIn the Money	$76.00In the Money	$86.00In the Money	$33.00In the Money	$0.00In the Money	---In the Money	---In the Money
EPAMOut of the Money	$0.45Out of the Money	$2.25Out of the Money	$1.80Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$280.00	EPAMIn the Money	$86.00In the Money	$96.00In 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	$4.30Out of the Money	$1.15Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$290.00	EPAMIn the Money	$96.00In the Money	$106.00In 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	$3.20Out of the Money	$1.10Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$300.00	EPAMIn the Money	$106.00In the Money	$116.00In the Money	$41.00In 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	$21.00Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$310.00	EPAMIn the Money	$116.00In the Money	$126.00In the Money	$122.00In 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	$8.80Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$320.00	EPAMIn the Money	$126.00In the Money	$136.00In the Money	$132.00In 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	$4.70Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$330.00	EPAMIn the Money	$136.00In the Money	$146.00In the Money	$40.70In 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	$4.00Out of the Money	$0.00Out of the Money	---Out of the Money	147Out of the Money	Filter Table By Strike Price of$340.00	EPAMIn the Money	$146.00In the Money	$156.00In the Money	$89.80In 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	$6.60Out of the Money	$0.00Out of the Money	---Out of the Money	65Out of the Money	Filter Table By Strike Price of$350.00	EPAMIn the Money	$156.00In the Money	$166.00In 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$360.00	EPAMIn the Money	$166.10In the Money	$176.00In 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$370.00	EPAMIn the Money	$176.10In the Money	$186.00In 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$380.00	EPAMIn the Money	$186.00In the Money	$195.90In 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	$13.60Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$390.00	EPAMIn the Money	$196.00In the Money	$205.90In 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$400.00	EPAMIn the Money	$206.10In the Money	$216.00In 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$410.00	EPAMIn the Money	$216.10In the Money	$226.00In 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$420.00	EPAMIn the Money	$226.00In the Money	$235.90In 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$430.00	EPAMIn the Money	$236.00In the Money	$245.90In 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	$5.20Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$440.00	EPAMIn the Money	$246.10In the Money	$256.00In 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	$4.50Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$450.00	EPAMIn the Money	$256.10In the Money	$266.00In 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$460.00	EPAMIn the Money	$266.10In the Money	$276.00In 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 October 18, 2024)

Put Options (expires Friday October 18, 2024)