Stocks Options

LAST PRICE
187.8000
TODAY'S CHANGE (%)
Trending Down-1.3400 (-0.7085%)

Bid / Lots
186.0000/ 3
Ask / Lots
189.9000/ 1
Open / Previous Close
187.7700 / 189.1400
Day Range
Low 183.6800
High 188.3050
52 Week Range
Low 180.2830
High 317.5000
Volume
808,983
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 47.331

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

Call Options (expires Friday May 17, 2024)
Put Options (expires Friday May 17, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
EPAMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$135.00	EPAMOut of the Money	---Out of the Money	$0.20Out of the Money	$0.20Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
EPAMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$140.00	EPAMOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
EPAMIn the Money	$90.10In the Money	$98.00In the Money	$94.80In the Money	$0.00In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$145.00	EPAMOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
EPAMIn the Money	$28.50In the Money	$37.00In the Money	$41.00In the Money	$0.00In the Money	6In the Money	---In the Money	Filter Table By Strike Price of$150.00	EPAMOut of the Money	---Out of the Money	$1.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
EPAMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$155.00	EPAMOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
EPAMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$160.00	EPAMOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
EPAMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$165.00	EPAMOut of the Money	---Out of the Money	$0.40Out of the Money	$0.21Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
EPAMIn the Money	$15.60In the Money	$22.00In the Money	$23.40In the Money	$4.40In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$170.00	EPAMOut of the Money	---Out of the Money	$1.95Out of the Money	$0.55Out of the Money	$0.00Out of the Money	7Out of the Money	---Out of the Money
EPAMIn the Money	$11.00In the Money	$20.50In the Money	$15.57In the Money	$4.87In the Money	10In the Money	---In the Money	Filter Table By Strike Price of$175.00	EPAMOut of the Money	---Out of the Money	$0.35Out of the Money	$0.30Out of the Money	$-0.10Out of the Money	1Out of the Money	---Out of the Money
EPAMIn the Money	$3.20In the Money	$12.70In the Money	$7.30In the Money	$-0.40In the Money	20In the Money	---In the Money	Filter Table By Strike Price of$180.00	EPAMOut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	62Out of the Money	---Out of the Money
EPAMUnderlying issue's last price	$0.20Underlying issue's last price	$9.90Underlying issue's last price	$2.90Underlying issue's last price	$-2.10Underlying issue's last price	28Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$185.00Underlying issue's last price	EPAMUnderlying issue's last price	---Underlying issue's last price	$0.05Underlying issue's last price	$0.05Underlying issue's last price	$-0.35Underlying issue's last price	41Underlying issue's last price	---Underlying issue's last price
EPAMNear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$-0.81Near the Money	10Near the Money	---Near the Money	Filter Table By Strike Price of$190.00	EPAMIn the Money	$1.60In the Money	$10.00In the Money	$2.95In the Money	$0.95In the Money	73In the Money	---In the Money
EPAMOut of the Money	$0.05Out of the Money	$0.25Out of the Money	$0.16Out of the Money	$-0.24Out of the Money	30Out of the Money	---Out of the Money	Filter Table By Strike Price of$195.00	EPAMIn the Money	$2.40In the Money	$11.90In the Money	$7.30In the Money	$0.23In the Money	2In the Money	---In the Money
EPAMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$200.00	EPAMIn the Money	$7.40In the Money	$16.70In the Money	$12.74In the Money	$2.71In the Money	1In the Money	---In the Money
EPAMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$210.00	EPAMIn the Money	$17.80In the Money	$27.00In the Money	$22.70In the Money	$2.67In the Money	1In the Money	---In the Money
EPAMOut of the Money	---Out of the Money	$0.25Out of the Money	$0.10Out of the Money	$-0.13Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$220.00	EPAMIn the Money	$28.00In the Money	$37.90In the Money	$32.00In the Money	$-3.09In the Money	5In the Money	---In the Money
EPAMOut of the Money	---Out of the Money	$0.60Out of the Money	$0.15Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$230.00	EPAMIn the Money	$42.00In the Money	$50.40In the Money	$41.00In the Money	$0.00In the Money	71In the Money	---In the Money
EPAMOut of the Money	$0.10Out of the Money	$0.35Out of the Money	$0.15Out of the Money	$0.00Out of the Money	97Out of the Money	---Out of the Money	Filter Table By Strike Price of$240.00	EPAMIn the Money	$44.50In the Money	$54.00In the Money	$50.50In the Money	$-0.50In the Money	1In the Money	---In the Money
EPAMOut of the Money	---Out of the Money	$0.35Out of the Money	$0.15Out of the Money	$0.00Out of the Money	9Out of the Money	---Out of the Money	Filter Table By Strike Price of$250.00	EPAMIn the Money	$62.00In the Money	$70.80In the Money	$61.10In the Money	$0.00In the Money	282In the Money	---In the Money
EPAMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	20Out of the Money	---Out of the Money	Filter Table By Strike Price of$260.00	EPAMIn the Money	$73.20In the Money	$82.00In the Money	$72.50In the Money	$0.00In the Money	6In the Money	---In the Money
EPAMOut of the Money	---Out of the Money	$0.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$270.00	EPAMIn the Money	$82.00In the Money	$90.90In the Money	$81.00In the Money	$0.00In the Money	30In the Money	---In the Money
EPAMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$280.00	EPAMIn the Money	$15.70In the Money	$17.30In the Money	$16.50In the Money	$0.00In the Money	3In the Money	---In the Money
EPAMOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$290.00	EPAMIn the Money	$12.70In the Money	$17.30In the Money	$14.72In the Money	$0.00In the Money	2In the Money	---In the Money
EPAMOut of the Money	---Out of the Money	$1.20Out of the Money	$0.60Out of the Money	$0.00Out of the Money	6Out of the Money	---Out of the Money	Filter Table By Strike Price of$300.00	EPAMIn the Money	$31.00In the Money	$39.00In the Money	$33.00In the Money	$0.00In the Money	1In the Money	---In the Money
EPAMOut of the Money	$0.15Out of the Money	$1.45Out of the Money	$0.15Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$310.00	EPAMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
EPAMOut of the Money	---Out of the Money	$3.60Out of the Money	$0.40Out of the Money	$0.00Out of the Money	34Out of the Money	---Out of the Money	Filter Table By Strike Price of$320.00	EPAMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
EPAMOut of the Money	$0.50Out of the Money	$7.50Out of the Money	$0.91Out of the Money	$0.00Out of the Money	30Out of the Money	---Out of the Money	Filter Table By Strike Price of$330.00	EPAMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
EPAMOut of the Money	$0.20Out of the Money	$2.10Out of the Money	$0.65Out of the Money	$0.00Out of the Money	20Out of the Money	---Out of the Money	Filter Table By Strike Price of$340.00	EPAMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
EPAMOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$350.00	EPAMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
EPAMOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$360.00	EPAMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
EPAMOut of the Money	$1.25Out of the Money	$9.80Out of the Money	$2.37Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$370.00	EPAMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
EPAMOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$380.00	EPAMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
EPAMOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$390.00	EPAMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
EPAMOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$400.00	EPAMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
EPAMOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$410.00	EPAMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
EPAMOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$420.00	EPAMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
EPAMOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$430.00	EPAMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
EPAMOut of the Money	$0.30Out of the Money	$1.70Out of the Money	$0.90Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$440.00	EPAMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
EPAMOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$450.00	EPAMIn the Money	---In the Money	---In the Money	---In the Money	---In 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 May 17, 2024)

Put Options (expires Friday May 17, 2024)