Stocks Options

LAST PRICE
189.3000
TODAY'S CHANGE (%)
Trending Up0.0800 (0.0423%)

Bid / Lots
185.0000/ 2
Ask / Lots
190.5000/ 1
Open / Previous Close
189.0200 / 189.2200
Day Range
Low 187.6400
High 191.3100
52 Week Range
Low 169.4300
High 317.5000
Volume
492,917
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 40.913

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

Call Options (expires Friday December 20, 2024)
Put Options (expires Friday December 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
EPAMIn the Money	$95.50In the Money	$103.40In the Money	$108.30In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$90.00	EPAMOut of the Money	---Out of the Money	$0.60Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
EPAMIn the Money	$90.40In the Money	$98.30In 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	---Out of the Money	$0.65Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
EPAMIn the Money	$85.30In the Money	$93.50In the Money	$102.65In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$100.00	EPAMOut of the Money	---Out of the Money	$0.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EPAMIn the Money	$82.10In the Money	$88.60In 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	---Out 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	$76.30In the Money	$82.10In the Money	$96.30In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$110.00	EPAMOut of the Money	---Out of the Money	$1.50Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
EPAMIn the Money	$71.00In the Money	$76.90In 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	$0.10Out of the Money	$1.50Out of the Money	$5.00Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
EPAMIn the Money	$66.00In the Money	$73.70In the Money	$104.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$120.00	EPAMOut of the Money	$0.15Out of the Money	$1.15Out of the Money	$0.94Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
EPAMIn the Money	$61.30In the Money	$67.80In 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	$0.20Out of the Money	$1.50Out of the Money	$1.35Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
EPAMIn the Money	$56.50In the Money	$64.90In the Money	$148.80In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$130.00	EPAMOut of the Money	$0.30Out of the Money	$1.45Out of the Money	$0.79Out of the Money	$0.00Out of the Money	---Out of the Money	115Out of the Money
EPAMIn the Money	$53.60In the Money	$59.10In 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	$0.40Out of the Money	$1.50Out of the Money	$1.36Out of the Money	$0.00Out of the Money	---Out of the Money	734Out of the Money
EPAMIn the Money	$47.60In the Money	$54.80In the Money	$56.40In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$140.00	EPAMOut of the Money	$0.70Out of the Money	$1.80Out of the Money	$1.60Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
EPAMIn the Money	$44.30In the Money	$49.00In the Money	$171.20In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$145.00	EPAMOut of the Money	$1.50Out of the Money	$2.15Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money
EPAMIn the Money	$39.50In the Money	$43.40In the Money	$42.00In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$150.00	EPAMOut of the Money	$1.95Out of the Money	$2.45Out of the Money	$2.50Out of the Money	$0.00Out of the Money	---Out of the Money	180Out of the Money
EPAMIn the Money	$35.70In the Money	$41.10In 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	$2.55Out of the Money	$4.10Out of the Money	$1.90Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
EPAMIn the Money	$31.30In the Money	$35.50In the Money	$37.85In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$160.00	EPAMOut of the Money	$3.30Out of the Money	$4.90Out of the Money	$2.05Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
EPAMIn the Money	$27.30In the Money	$32.50In the Money	$38.95In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$165.00	EPAMOut of the Money	$4.30Out of the Money	$5.00Out of the Money	$2.70Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money
EPAMIn the Money	$23.40In the Money	$29.20In the Money	$28.00In the Money	$0.00In the Money	---In the Money	28In the Money	Filter Table By Strike Price of$170.00	EPAMOut of the Money	$5.30Out of the Money	$8.60Out of the Money	$5.20Out of the Money	$0.00Out of the Money	---Out of the Money	197Out of the Money
EPAMIn the Money	$20.30In the Money	$25.30In the Money	$32.05In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$175.00	EPAMOut of the Money	$6.10Out of the Money	$9.90Out of the Money	$6.00Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money
EPAMIn the Money	$18.40In the Money	$22.40In the Money	$22.89In the Money	$0.00In the Money	---In the Money	28In the Money	Filter Table By Strike Price of$180.00	EPAMOut of the Money	$8.60Out of the Money	$11.90Out of the Money	$6.80Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money
EPAMUnderlying issue's last price	$15.20Underlying issue's last price	$18.20Underlying issue's last price	$27.80Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	58Underlying issue's last price	Filter Table By Strike Price of$185.00Underlying issue's last price	EPAMUnderlying issue's last price	$8.60Underlying issue's last price	$12.10Underlying issue's last price	$10.90Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	60Underlying issue's last price
EPAMNear the Money	$12.80Near the Money	$15.50Near the Money	$13.98Near the Money	$0.00Near the Money	---Near the Money	63Near the Money	Filter Table By Strike Price of$190.00	EPAMIn the Money	$13.20In the Money	$14.40In the Money	$12.99In the Money	$0.00In the Money	---In the Money	30In the Money
EPAMOut of the Money	$10.40Out of the Money	$14.00Out of the Money	$11.80Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$195.00	EPAMIn the Money	$15.60In the Money	$18.40In the Money	$15.51In the Money	$0.00In the Money	---In the Money	43In the Money
EPAMOut of the Money	$8.40Out of the Money	$12.10Out of the Money	$9.53Out of the Money	$0.00Out of the Money	---Out of the Money	98Out of the Money	Filter Table By Strike Price of$200.00	EPAMIn the Money	$17.20In the Money	$21.30In the Money	$18.46In the Money	$0.00In the Money	---In the Money	329In the Money
EPAMOut of the Money	$5.20Out of the Money	$6.90Out of the Money	$5.75Out of the Money	$0.00Out of the Money	---Out of the Money	58Out of the Money	Filter Table By Strike Price of$210.00	EPAMIn the Money	$25.40In the Money	$27.40In the Money	$25.65In the Money	$3.85In the Money	2In the Money	31In the Money
EPAMOut of the Money	$3.20Out of the Money	$5.70Out of the Money	$3.80Out of the Money	$0.09Out of the Money	1Out of the Money	77Out of the Money	Filter Table By Strike Price of$220.00	EPAMIn the Money	$31.80In the Money	$36.50In the Money	$34.15In the Money	$6.15In the Money	2In the Money	464In the Money
EPAMOut of the Money	$1.95Out of the Money	$3.40Out of the Money	$2.44Out of the Money	$0.04Out of the Money	2Out of the Money	90Out of the Money	Filter Table By Strike Price of$230.00	EPAMIn the Money	$40.50In the Money	$46.70In the Money	$46.40In the Money	$0.00In the Money	---In the Money	28In the Money
EPAMOut of the Money	$1.00Out of the Money	$2.30Out of the Money	$1.30Out of the Money	$0.00Out of the Money	---Out of the Money	48Out of the Money	Filter Table By Strike Price of$240.00	EPAMIn the Money	$50.10In the Money	$55.00In the Money	$41.90In the Money	$0.00In the Money	---In the Money	43In the Money
EPAMOut of the Money	$0.55Out of the Money	$1.45Out of the Money	$1.01Out of the Money	$0.00Out of the Money	---Out of the Money	148Out of the Money	Filter Table By Strike Price of$250.00	EPAMIn the Money	$59.20In the Money	$66.00In the Money	$56.00In the Money	$0.00In the Money	---In the Money	7In the Money
EPAMOut of the Money	$0.25Out of the Money	$1.40Out of the Money	$1.10Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money	Filter Table By Strike Price of$260.00	EPAMIn the Money	$67.10In the Money	$75.80In the Money	$78.13In the Money	$0.00In the Money	---In the Money	---In the Money
EPAMOut of the Money	$0.45Out of the Money	$1.45Out of the Money	$0.43Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money	Filter Table By Strike Price of$270.00	EPAMIn the Money	$77.40In the Money	$85.40In the Money	$90.00In the Money	$0.00In the Money	---In the Money	---In the Money
EPAMOut of the Money	$0.10Out of the Money	$1.50Out of the Money	$0.32Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money	Filter Table By Strike Price of$280.00	EPAMIn the Money	$86.80In the Money	$95.60In the Money	$47.00In the Money	$0.00In the Money	---In the Money	---In the Money
EPAMOut of the Money	$0.10Out of the Money	$1.50Out of the Money	$2.28Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money	Filter Table By Strike Price of$290.00	EPAMIn the Money	$98.60In the Money	$105.30In the Money	$34.60In the Money	$0.00In the Money	---In the Money	---In the Money
EPAMOut of the Money	$0.05Out of the Money	$1.50Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money	Filter Table By Strike Price of$300.00	EPAMIn the Money	$107.30In the Money	$115.50In the Money	$112.00In the Money	$0.00In the Money	---In the Money	---In the Money
EPAMOut of the Money	---Out of the Money	$1.50Out of the Money	$2.53Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money	Filter Table By Strike Price of$310.00	EPAMIn the Money	$117.20In the Money	$125.10In the Money	$122.00In the Money	$0.00In the Money	---In the Money	---In the Money
EPAMOut of the Money	---Out of the Money	$1.50Out of the Money	$0.78Out of the Money	$0.00Out of the Money	---Out of the Money	111Out of the Money	Filter Table By Strike Price of$320.00	EPAMIn the Money	$127.40In the Money	$135.10In the Money	$141.90In the Money	$0.00In the Money	---In the Money	---In the Money
EPAMOut of the Money	---Out of the Money	$1.50Out of the Money	$0.78Out of the Money	$0.00Out of the Money	---Out of the Money	74Out of the Money	Filter Table By Strike Price of$330.00	EPAMIn the Money	$137.20In the Money	$145.10In the Money	$142.00In the Money	$0.00In the Money	---In the Money	---In the Money
EPAMOut of the Money	---Out of the Money	$1.50Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	74Out of the Money	Filter Table By Strike Price of$340.00	EPAMIn the Money	$147.20In the Money	$155.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EPAMOut of the Money	---Out of the Money	$1.50Out of the Money	$0.85Out of the Money	$0.00Out of the Money	---Out of the Money	93Out of the Money	Filter Table By Strike Price of$350.00	EPAMIn the Money	$157.30In the Money	$165.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EPAMOut of the Money	---Out of the Money	$1.50Out of the Money	$23.80Out of the Money	$0.00Out of the Money	---Out of the Money	69Out of the Money	Filter Table By Strike Price of$360.00	EPAMIn the Money	$167.30In the Money	$175.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EPAMOut of the Money	---Out of the Money	$1.50Out of the Money	$3.10Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money	Filter Table By Strike Price of$370.00	EPAMIn the Money	$177.30In the Money	$185.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EPAMOut of the Money	---Out of the Money	$1.50Out of the Money	$3.40Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$380.00	EPAMIn the Money	$187.30In the Money	$195.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EPAMOut of the Money	---Out of the Money	$1.50Out of the Money	$2.85Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$390.00	EPAMIn the Money	$197.30In the Money	$205.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EPAMOut of the Money	---Out of the Money	$1.50Out of the Money	$1.50Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money	Filter Table By Strike Price of$400.00	EPAMIn the Money	$207.30In the Money	$214.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EPAMOut of the Money	---Out of the Money	$1.50Out of the Money	$2.10Out of the Money	$0.00Out of the Money	---Out of the Money	104Out of the Money	Filter Table By Strike Price of$410.00	EPAMIn the Money	$217.30In the Money	$225.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EPAMOut of the Money	---Out of the Money	$1.50Out of the Money	$1.45Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$420.00	EPAMIn the Money	$227.30In the Money	$235.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EPAMOut of the Money	---Out 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$430.00	EPAMIn the Money	$237.50In the Money	$245.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EPAMOut of the Money	---Out of the Money	$1.50Out of the Money	$2.00Out 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	$247.30In the Money	$255.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EPAMOut of the Money	---Out of the Money	$1.50Out of the Money	$4.89Out 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	$257.30In the Money	$265.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EPAMOut of the Money	---Out of the Money	$0.85Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money	Filter Table By Strike Price of$460.00	EPAMIn the Money	$267.30In the Money	$275.00In 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 December 20, 2024)

Put Options (expires Friday December 20, 2024)