Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

Quote for EPAM (EPAM SYSTEMS INC)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 EPAM  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

247.22 
 EPAM SYSTEMS INC       CHANGE

0.00 
 HIGH 251.06   LOW 244.70   DIVIDEND DATE  
 OPEN 247.35   CLOSE 0.00   DIVIDEND AMOUNT 0.00 
 BID 0.00   ASK 0.00   YIELD 0.00 
 VOLUME 599,312   SPLIT DATE     DATE/TIME: 2024-04-18 
 OPTION VOLUME 5644   IMPLIED VOLATILITY 0.43   HISTORICAL VOL  0.42 
Data used in the screeners below are delayed from March 28, 2024.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 EPAM  276.16    EPAM  Apr 19 '24  250.00  29.40  3.24  1.17%    0.47  0
 EPAM  276.16    EPAM  May 17 '24  260.00  27.60  11.44  4.14%    0.46  1
 EPAM  276.16    EPAM  May 17 '24  250.00  34.00  7.84  2.84%    0.46  1
 EPAM  276.16    EPAM  Jun 21 '24  250.00  37.20  11.04  4.00%    0.42  2
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 EPAM  May 17 '24  250.00   C  34.00    EPAM  May 17 '24  250.00   P  7.28    41.28  26.16
 EPAM  May 17 '24  260.00   C  27.60    EPAM  May 17 '24  260.00   P  8.30    35.90  16.16
 EPAM  Apr 19 '24  250.00   C  29.40    EPAM  Apr 19 '24  250.00   P  1.29    30.69  26.16
 EPAM  May 17 '24  270.00   C  19.94    EPAM  May 17 '24  270.00   P  12.20    32.14  6.16
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 EPAM  Apr 19 '24  300.00   P  23.01    EPAM  Apr 19 '24  290.00   P  15.40    7.61  10.00
 EPAM  Apr 19 '24  300.00   P  23.01    EPAM  Apr 19 '24  280.00   P  9.23    13.78  20.00
 EPAM  Apr 19 '24  300.00   P  23.01    EPAM  Apr 19 '24  270.00   P  5.10    17.91  30.00
 EPAM  Apr 19 '24  300.00   P  23.01    EPAM  Apr 19 '24  260.00   P  2.15    20.86  40.00
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 EPAM  Apr 19 '24  250.00   C  29.40    EPAM  Apr 19 '24  290.00   C  2.83    26.57  40.00
 EPAM  Apr 19 '24  250.00   C  29.40    EPAM  Apr 19 '24  280.00   C  6.30    23.10  30.00
 EPAM  Apr 19 '24  250.00   C  29.40    EPAM  Apr 19 '24  300.00   C  1.40    28.00  50.00
 EPAM  Apr 19 '24  250.00   C  29.40    EPAM  Apr 19 '24  270.00   C  12.13    17.27  20.00
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 EPAM  Jul 19 '24  290.00   C  17.90    EPAM  Jul 19 '24  270.00   C  24.40    -6.50  20.00
 EPAM  Jul 19 '24  300.00   C  13.45    EPAM  Jul 19 '24  270.00   C  24.40    -10.95  30.00
 EPAM  Jul 19 '24  280.00   C  20.65    EPAM  Jul 19 '24  270.00   C  24.40    -3.75  10.00
 EPAM  Jun 21 '24  270.00   C  25.55    EPAM  Jun 21 '24  260.00   C  30.30    -4.75  10.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 EPAM  Apr 19 '24  250.00   P  1.29    EPAM  Apr 19 '24  290.00   P  15.40    -14.11  40.00
 EPAM  May 17 '24  250.00   P  7.28    EPAM  May 17 '24  280.00   P  16.50    -9.22  30.00
 EPAM  Apr 19 '24  250.00   P  1.29    EPAM  Apr 19 '24  280.00   P  9.23    -7.94  30.00
 EPAM  May 17 '24  250.00   P  7.28    EPAM  May 17 '24  270.00   P  12.20    -4.92  20.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 EPAM  May 17 '24  260.00   C  27.60    EPAM  Jul 19 '24  260.00   C  32.30    -4.70  2
 EPAM  Jun 21 '24  270.00   C  25.55    EPAM  Jul 19 '24  270.00   C  24.40    1.15  1
 EPAM  May 17 '24  270.00   C  19.94    EPAM  Jul 19 '24  270.00   C  24.40    -4.46  2
 EPAM  May 17 '24  260.00   C  27.60    EPAM  Oct 18 '24  260.00   C  42.35    -14.75  5
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 EPAM  May 17 '24  250.00   P  7.28    EPAM  Jul 19 '24  250.00   P  7.70    -0.42  2
 EPAM  Apr 19 '24  300.00   P  23.01    EPAM  Jul 19 '24  300.00   P  31.80    -8.79  3
 EPAM  May 17 '24  270.00   P  12.20    EPAM  Jul 19 '24  270.00   P  12.59    -0.39  2
 EPAM  Apr 19 '24  300.00   P  23.01    EPAM  Jun 21 '24  300.00   P  30.90    -7.89  2
Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.