Stocks Options

LAST PRICE
200.4000
TODAY'S CHANGE (%)
Trending Down-5.0600 (-2.4628%)

Bid / Lots
198.5000/ 1
Ask / Lots
201.0000/ 1
Open / Previous Close
206.3900 / 205.4600
Day Range
Low 197.9500
High 206.9050
52 Week Range
Low 169.4300
High 317.5000
Volume
504,936
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 42.596

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

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

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
EPAMIn the Money	$101.40In the Money	$108.00In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EPAMIn the Money	$96.10In the Money	$104.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$100.00	EPAMOut of the Money	---Out of the Money	$0.65Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EPAMIn the Money	$91.10In the Money	$99.20In the Money	---In 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	$0.70Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EPAMIn the Money	$87.90In the Money	$94.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$110.00	EPAMOut of the Money	---Out of the Money	$0.20Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
EPAMIn the Money	$81.40In the Money	$88.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$115.00	EPAMOut of the Money	---Out of the Money	$0.30Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EPAMIn the Money	$76.00In the Money	$84.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$120.00	EPAMOut of the Money	---Out of the Money	$0.80Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EPAMIn the Money	$71.10In the Money	$79.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$125.00	EPAMOut of the Money	---Out of the Money	$1.50Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EPAMIn the Money	$66.40In the Money	$74.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$130.00	EPAMOut of the Money	---Out of the Money	$1.50Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EPAMIn the Money	$61.50In the Money	$69.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$135.00	EPAMOut of the Money	---Out of the Money	$1.50Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EPAMIn the Money	$56.40In the Money	$64.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$140.00	EPAMOut of the Money	---Out of the Money	$0.05Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EPAMIn the Money	$51.50In the Money	$59.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$145.00	EPAMOut of the Money	---Out of the Money	$1.50Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
EPAMIn the Money	$46.10In the Money	$54.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$150.00	EPAMOut of the Money	---Out of the Money	$1.50Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
EPAMIn the Money	$41.10In the Money	$49.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$155.00	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	4Out of the Money
EPAMIn the Money	$36.30In the Money	$44.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$160.00	EPAMOut of the Money	---Out of the Money	$0.10Out of the Money	$1.15Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
EPAMIn the Money	$31.20In the Money	$39.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$165.00	EPAMOut of the Money	---Out of the Money	$1.50Out of the Money	$1.35Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
EPAMIn the Money	$26.20In the Money	$34.60In the Money	$35.28In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$170.00	EPAMOut of the Money	---Out of the Money	$0.10Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	68Out of the Money
EPAMIn the Money	$23.80In the Money	$26.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$175.00	EPAMOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
EPAMIn the Money	$17.10In the Money	$23.80In the Money	$25.61In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$180.00	EPAMOut of the Money	$0.05Out of the Money	$4.40Out of the Money	$0.10Out of the Money	$-1.00Out of the Money	20Out of the Money	25Out of the Money
EPAMIn the Money	$14.60In the Money	$19.40In the Money	$16.80In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$185.00	EPAMOut of the Money	$0.20Out of the Money	$0.50Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money
EPAMIn the Money	$10.30In the Money	$11.80In the Money	$11.70In the Money	$-2.01In the Money	1In the Money	9In the Money	Filter Table By Strike Price of$190.00	EPAMOut of the Money	$0.50Out of the Money	$1.00Out of the Money	$0.50Out of the Money	$0.03Out of the Money	1Out of the Money	166Out of the Money
EPAMIn the Money	$6.40In the Money	$7.40In the Money	$7.40In the Money	$-3.22In the Money	1In the Money	6In the Money	Filter Table By Strike Price of$195.00	EPAMOut of the Money	$1.20Out of the Money	$2.80Out of the Money	$1.10Out of the Money	$0.55Out of the Money	11Out of the Money	285Out of the Money
EPAMUnderlying issue's last price	$1.50Underlying issue's last price	$3.90Underlying issue's last price	$3.85Underlying issue's last price	$-2.02Underlying issue's last price	5Underlying issue's last price	38Underlying issue's last price	Filter Table By Strike Price of$200.00Underlying issue's last price	EPAMUnderlying issue's last price	$2.80Underlying issue's last price	$4.40Underlying issue's last price	$2.92Underlying issue's last price	$1.57Underlying issue's last price	3Underlying issue's last price	21Underlying issue's last price
EPAMOut of the Money	$0.30Out of the Money	$0.80Out of the Money	$0.40Out of the Money	$-1.28Out of the Money	21Out of the Money	63Out of the Money	Filter Table By Strike Price of$210.00	EPAMIn the Money	$8.10In the Money	$10.90In the Money	$9.30In the Money	$1.30In the Money	1In the Money	17In the Money
EPAMOut of the Money	---Out of the Money	$0.25Out of the Money	$0.12Out of the Money	$-0.10Out of the Money	5Out of the Money	82Out of the Money	Filter Table By Strike Price of$220.00	EPAMIn the Money	$18.00In the Money	$22.50In the Money	$16.70In the Money	$0.00In the Money	---In the Money	8In the Money
EPAMOut of the Money	---Out of the Money	$1.50Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	436Out of the Money	Filter Table By Strike Price of$230.00	EPAMIn the Money	$25.70In the Money	$33.90In the Money	---In 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	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$240.00	EPAMIn the Money	$35.70In the Money	$44.00In the Money	$54.50In the Money	$0.00In the Money	---In the Money	---In the Money
EPAMOut of the Money	---Out of the Money	$0.75Out of the Money	$0.69Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$250.00	EPAMIn the Money	$45.50In the Money	$54.00In the Money	---In 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	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$260.00	EPAMIn the Money	$55.70In the Money	$64.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
EPAMOut of the Money	---Out of the Money	$0.80Out of the Money	$1.75Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$270.00	EPAMIn the Money	$65.90In the Money	$73.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
EPAMOut of the Money	---Out of the Money	$0.80Out of the Money	$1.87Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$280.00	EPAMIn the Money	$75.70In the Money	$83.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
EPAMOut of the Money	---Out of the Money	$0.65Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$290.00	EPAMIn the Money	$85.70In the Money	$94.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
EPAMOut of the Money	---Out of the Money	$0.65Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$300.00	EPAMIn the Money	$95.70In the Money	$104.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
EPAMOut of the Money	---Out of the Money	$0.65Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$310.00	EPAMIn the Money	$105.70In the Money	$113.90In the Money	---In 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 September 20, 2024)

Put Options (expires Friday September 20, 2024)