Stocks Options

LAST PRICE
211.0500
TODAY'S CHANGE (%)
Trending Up3.9100 (1.8876%)

Bid / Lots
210.0800/ 1
Ask / Lots
211.7300/ 1
Open / Previous Close
209.3200 / 207.1400
Day Range
Low 207.6700
High 211.5500
52 Week Range
Low 169.4300
High 317.5000
Volume
318,276
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 41.696

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	$118.00In the Money	$127.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$90.00	EPAMOut of the Money	$0.00Out of the Money	$4.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EPAMIn the Money	$113.20In the Money	$122.10In 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	$4.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EPAMIn the Money	$108.30In the Money	$117.20In 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	$1.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EPAMIn the Money	$103.40In the Money	$112.30In 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	$1.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EPAMIn the Money	$98.60In the Money	$106.60In 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	$93.20In the Money	$101.20In 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	$1.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EPAMIn the Money	$88.80In the Money	$95.40In 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	$0.05Out of the Money	$5.30Out of the Money	$1.05Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
EPAMIn the Money	$84.00In the Money	$90.60In 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	$0.00Out of the Money	$1.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EPAMIn the Money	$79.20In the Money	$87.20In 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	$0.00Out of the Money	$4.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EPAMIn the Money	$74.30In the Money	$81.00In 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	$0.15Out of the Money	$3.20Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	81Out of the Money
EPAMIn the Money	$69.50In the Money	$76.40In 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	$0.00Out of the Money	$1.70Out of the Money	$2.40Out of the Money	$0.00Out of the Money	---Out of the Money	851Out of the Money
EPAMIn the Money	$64.30In the Money	$72.20In 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	$0.10Out of the Money	$1.70Out of the Money	$1.40Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
EPAMIn the Money	$60.10In the Money	$67.40In the Money	$75.00In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$150.00	EPAMOut of the Money	$0.60Out of the Money	$1.80Out of the Money	$1.20Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
EPAMIn the Money	$55.30In the Money	$63.00In 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	$0.45Out of the Money	$5.20Out of the Money	$1.20Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
EPAMIn the Money	$50.90In the Money	$57.50In the Money	$28.49In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$160.00	EPAMOut of the Money	$0.60Out of the Money	$4.70Out of the Money	$1.86Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
EPAMIn the Money	$46.80In the Money	$54.00In the Money	$34.45In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$165.00	EPAMOut of the Money	$0.85Out of the Money	$6.20Out of the Money	$6.28Out of the Money	$0.00Out of the Money	---Out of the Money	136Out of the Money
EPAMIn the Money	$42.00In the Money	$49.20In the Money	$21.90In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$170.00	EPAMOut of the Money	$1.15Out of the Money	$6.70Out of the Money	$9.62Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
EPAMIn the Money	$37.40In the Money	$45.20In the Money	$41.59In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$175.00	EPAMOut of the Money	$1.45Out of the Money	$5.50Out of the Money	$4.00Out of the Money	$0.00Out of the Money	---Out of the Money	155Out of the Money
EPAMIn the Money	$35.70In the Money	$41.70In the Money	$27.50In the Money	$0.00In the Money	---In the Money	106In the Money	Filter Table By Strike Price of$180.00	EPAMOut of the Money	$4.20Out of the Money	$5.50Out of the Money	$4.72Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
EPAMIn the Money	$31.70In the Money	$38.00In the Money	$34.00In the Money	$0.00In the Money	---In the Money	38In the Money	Filter Table By Strike Price of$185.00	EPAMOut of the Money	$3.50Out of the Money	$9.60Out of the Money	$5.86Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
EPAMIn the Money	$26.20In the Money	$32.20In the Money	$30.45In the Money	$0.00In the Money	---In the Money	33In the Money	Filter Table By Strike Price of$190.00	EPAMOut of the Money	$6.40Out of the Money	$7.50Out of the Money	$6.70Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
EPAMIn the Money	$24.00In the Money	$30.90In the Money	$24.20In the Money	$0.00In the Money	---In the Money	46In the Money	Filter Table By Strike Price of$195.00	EPAMOut of the Money	$5.70Out of the Money	$12.30Out of the Money	$8.97Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
EPAMIn the Money	$21.90In the Money	$27.30In the Money	$22.80In the Money	$0.00In the Money	---In the Money	168In the Money	Filter Table By Strike Price of$200.00	EPAMOut of the Money	$7.30Out of the Money	$13.50Out of the Money	$11.05Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money
EPAMUnderlying issue's last price	$17.00Underlying issue's last price	$19.40Underlying issue's last price	$18.22Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	79Underlying issue's last price	Filter Table By Strike Price of$210.00Underlying issue's last price	EPAMUnderlying issue's last price	$12.00Underlying issue's last price	$18.40Underlying issue's last price	$16.89Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	37Underlying issue's last price
EPAMOut of the Money	$11.30Out of the Money	$15.50Out of the Money	$17.70Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$220.00	EPAMIn the Money	$19.10In the Money	$20.50In the Money	$20.30In the Money	$0.00In the Money	---In the Money	58In the Money
EPAMOut of the Money	$9.10Out of the Money	$10.60Out of the Money	$10.00Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money	Filter Table By Strike Price of$230.00	EPAMIn the Money	$24.30In the Money	$30.50In the Money	$27.20In the Money	$0.00In the Money	---In the Money	9In the Money
EPAMOut of the Money	$4.10Out of the Money	$9.10Out of the Money	$8.06Out of the Money	$0.00Out of the Money	---Out of the Money	54Out of the Money	Filter Table By Strike Price of$240.00	EPAMIn the Money	$31.70In the Money	$38.00In the Money	$28.40In the Money	$0.00In the Money	---In the Money	104In the Money
EPAMOut of the Money	$4.70Out of the Money	$5.70Out of the Money	$4.40Out of the Money	$0.00Out of the Money	---Out of the Money	56Out of the Money	Filter Table By Strike Price of$250.00	EPAMIn the Money	$38.90In the Money	$45.30In the Money	$59.50In the Money	$0.00In the Money	---In the Money	---In the Money
EPAMOut of the Money	$1.80Out of the Money	$7.80Out of the Money	$3.85Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money	Filter Table By Strike Price of$260.00	EPAMIn the Money	$48.90In the Money	$55.00In the Money	$78.03In the Money	$0.00In the Money	---In the Money	---In the Money
EPAMOut of the Money	$1.10Out of the Money	$4.80Out 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	$57.20In the Money	$64.50In the Money	$33.00In the Money	$0.00In the Money	---In the Money	---In the Money
EPAMOut of the Money	$0.85Out of the Money	$4.60Out of the Money	$2.59Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money	Filter Table By Strike Price of$280.00	EPAMIn the Money	$66.10In the Money	$73.90In 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	$2.15Out of the Money	$2.30Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$290.00	EPAMIn the Money	$75.80In the Money	$83.90In 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	$2.30Out of the Money	$1.50Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$300.00	EPAMIn the Money	$85.30In the Money	$93.20In the Money	$41.00In the Money	$0.00In the Money	---In the Money	---In the Money
EPAMOut of the Money	$0.05Out of the Money	$4.80Out of the Money	$1.40Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$310.00	EPAMIn the Money	$95.40In the Money	$103.40In 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	$4.70Out of the Money	$1.24Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$320.00	EPAMIn the Money	$105.40In the Money	$113.40In the Money	$132.00In the Money	$0.00In the Money	---In the Money	---In the Money
EPAMOut of the Money	$0.05Out 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	$115.20In the Money	$123.70In 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	$3.30Out 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	$124.30In the Money	$133.40In 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	$4.70Out 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	$134.30In the Money	$143.40In 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	$4.70Out 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	$144.30In the Money	$153.40In 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	$4.60Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$370.00	EPAMIn the Money	$154.30In the Money	$163.40In 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	$4.60Out 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	$164.30In the Money	$173.40In 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	$4.60Out 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	$174.30In the Money	$183.40In 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	$5.30Out 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	$184.30In the Money	$194.00In 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	$4.50Out 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	$194.30In the Money	$203.40In 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	$4.50Out 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	$204.30In the Money	$213.40In 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	$4.50Out 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	$214.30In the Money	$223.40In 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	$1.70Out 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	$224.30In the Money	$233.40In 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	$1.70Out 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	$234.30In the Money	$244.00In 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	$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	$244.30In the Money	$253.40In 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)