Stocks Options

LAST PRICE
189.8400
TODAY'S CHANGE (%)
Trending Up6.4400 (3.5115%)

Bid / Lots
189.8400/ 3
Ask / Lots
189.9500/ 4
Open / Previous Close
185.0000 / 183.4000
Day Range
Low 184.2700
High 191.4400
52 Week Range
Low 180.2830
High 317.5000
Volume
1,406,090
above 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 47.449

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	$93.00In the Money	$102.00In 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	$88.10In 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	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EPAMIn the Money	$83.00In the Money	$92.90In 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	$78.10In the Money	$88.00In 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	$2.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EPAMIn the Money	$74.10In the Money	$82.90In 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	$69.10In the Money	$78.70In 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	$0.30Out of the Money	$9.50Out of the Money	$1.05Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
EPAMIn the Money	$65.90In the Money	$73.90In 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	$0.70Out of the Money	$9.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EPAMIn the Money	$62.20In the Money	$68.90In 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	$1.10Out of the Money	$5.60Out 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	$65.00In 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	$1.65Out of the Money	$6.40Out of the Money	$2.20Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
EPAMIn the Money	$53.90In the Money	$59.10In 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	$1.10Out of the Money	$3.60Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EPAMIn the Money	$49.50In the Money	$53.20In 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	$2.65Out of the Money	$5.50Out of the Money	$3.30Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
EPAMIn the Money	$44.70In the Money	$51.00In 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	$3.70Out of the Money	$6.40Out of the Money	$6.03Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
EPAMIn the Money	$41.70In the Money	$47.20In 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	$6.00Out of the Money	$6.93Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
EPAMIn the Money	$37.30In the Money	$41.50In 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	$2.40Out of the Money	$6.50Out of the Money	$7.99Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
EPAMIn the Money	$33.50In the Money	$37.50In the Money	$34.45In the Money	$34.45In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$165.00	EPAMOut of the Money	$6.40Out of the Money	$7.60Out of the Money	$6.90Out of the Money	$-2.20Out of the Money	5Out of the Money	2Out of the Money
EPAMIn the Money	$30.80In the Money	$34.50In 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	$7.70Out of the Money	$8.80Out of the Money	$9.50Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
EPAMIn the Money	$27.60In the Money	$32.30In 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	$8.60Out of the Money	$10.40Out of the Money	$10.90Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
EPAMIn the Money	$24.70In the Money	$26.70In 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	$10.90Out of the Money	$12.10Out of the Money	$13.00Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
EPAMUnderlying issue's last price	$21.80Underlying issue's last price	$23.80Underlying issue's last price	$22.80Underlying issue's last price	$2.80Underlying issue's last price	37Underlying issue's last price	43Underlying issue's last price	Filter Table By Strike Price of$185.00Underlying issue's last price	EPAMUnderlying issue's last price	$13.00Underlying issue's last price	$14.40Underlying issue's last price	$14.00Underlying issue's last price	$0.50Underlying issue's last price	8Underlying issue's last price	3Underlying issue's last price
EPAMNear the Money	$19.40Near the Money	$20.90Near the Money	$20.30Near the Money	$1.80Near the Money	1Near the Money	12Near the Money	Filter Table By Strike Price of$190.00	EPAMIn the Money	$15.30In the Money	$16.60In the Money	$21.10In the Money	$0.00In the Money	---In the Money	2In the Money
EPAMOut of the Money	$16.50Out of the Money	$18.30Out of the Money	$17.50Out of the Money	$2.60Out of the Money	13Out of the Money	23Out of the Money	Filter Table By Strike Price of$195.00	EPAMIn the Money	$17.40In the Money	$19.40In the Money	$18.50In the Money	$18.50In the Money	2In the Money	---In the Money
EPAMOut of the Money	$14.90Out of the Money	$16.00Out of the Money	$15.50Out of the Money	$2.65Out of the Money	5Out of the Money	11Out of the Money	Filter Table By Strike Price of$200.00	EPAMIn the Money	$20.80In the Money	$22.30In the Money	$21.30In the Money	$13.40In the Money	4In the Money	24In the Money
EPAMOut of the Money	$11.30Out of the Money	$13.00Out of the Money	$12.00Out of the Money	$2.30Out of the Money	60Out of the Money	17Out of the Money	Filter Table By Strike Price of$210.00	EPAMIn the Money	$27.00In the Money	$28.70In the Money	$31.79In the Money	$0.00In the Money	---In the Money	32In the Money
EPAMOut of the Money	$8.40Out of the Money	$9.30Out of the Money	$9.22Out of the Money	$0.92Out of the Money	1Out of the Money	4Out of the Money	Filter Table By Strike Price of$220.00	EPAMIn the Money	$33.80In the Money	$38.00In the Money	$13.70In the Money	$0.00In the Money	---In the Money	42In the Money
EPAMOut of the Money	$6.40Out of the Money	$7.40Out of the Money	$5.70Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money	Filter Table By Strike Price of$230.00	EPAMIn the Money	$41.70In the Money	$46.40In the Money	$5.80In the Money	$0.00In the Money	---In the Money	2In the Money
EPAMOut of the Money	$4.80Out of the Money	$8.30Out of the Money	$4.90Out of the Money	$1.10Out of the Money	2Out of the Money	46Out of the Money	Filter Table By Strike Price of$240.00	EPAMIn the Money	$49.20In the Money	$53.70In the Money	$21.50In the Money	$0.00In the Money	---In the Money	142In the Money
EPAMOut of the Money	$3.30Out of the Money	$4.00Out of the Money	$3.80Out of the Money	$0.95Out of the Money	6Out of the Money	7Out of the Money	Filter Table By Strike Price of$250.00	EPAMIn the Money	$58.60In the Money	$64.90In the Money	$22.00In the Money	$0.00In the Money	---In the Money	63In the Money
EPAMOut of the Money	$2.45Out of the Money	$8.50Out 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	$65.10In the Money	$74.80In the Money	$78.03In the Money	$0.00In the Money	---In the Money	6In the Money
EPAMOut of the Money	$1.65Out of the Money	$6.60Out 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	$75.20In the Money	$84.60In the Money	$33.00In the Money	$0.00In the Money	---In the Money	---In the Money
EPAMOut of the Money	$0.80Out of the Money	$9.80Out of the Money	$14.30Out 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	$85.50In the Money	$94.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EPAMOut of the Money	$0.75Out of the Money	$1.55Out 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	$95.00In the Money	$104.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EPAMOut of the Money	$0.80Out of the Money	$1.15Out of the Money	$0.83Out of the Money	$-0.05Out of the Money	3Out of the Money	6Out of the Money	Filter Table By Strike Price of$300.00	EPAMIn the Money	$105.20In the Money	$115.00In 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	$1.50Out 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	$115.00In the Money	$124.90In 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	$1.50Out 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	$125.00In the Money	$134.90In 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	$135.00In the Money	$144.90In 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	$1.50Out 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	$145.20In the Money	$155.00In 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	$155.10In the Money	$165.00In 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	$165.10In the Money	$175.00In 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	$175.40In the Money	$184.90In 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$380.00	EPAMIn the Money	$185.10In the Money	$194.90In 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	$195.10In the Money	$204.90In 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	$1.50Out 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$400.00	EPAMIn the Money	$205.00In the Money	$214.90In 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$410.00	EPAMIn the Money	$215.10In the Money	$225.00In 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	$225.10In the Money	$235.00In 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$430.00	EPAMIn the Money	$235.20In the Money	$245.00In 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	$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	$245.10In the Money	$254.70In 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	$255.10In the Money	$265.00In 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	$1.50Out 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$460.00	EPAMIn the Money	$265.10In the Money	$274.90In 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)