Stocks Options

LAST PRICE
70.7300
TODAY'S CHANGE (%)
Trending Up0.6400 (0.9131%)

Bid / Lots
70.7300/ 2
Ask / Lots
70.7400/ 2
Open / Previous Close
71.0000 / 70.0900
Day Range
Low 70.5150
High 71.7500
52 Week Range
Low 58.9300
High 96.1200
Volume
2,865,779
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 41.565

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
EWIn the Money	$38.90In the Money	$43.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$30.00	EWOut of the Money	---Out of the Money	$1.00Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EWIn the Money	$36.50In the Money	$40.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$32.50	EWOut of the Money	---Out of the Money	$1.00Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EWIn the Money	$34.00In the Money	$38.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$35.00	EWOut of the Money	---Out of the Money	$1.00Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EWIn the Money	$31.50In the Money	$35.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$37.50	EWOut of the Money	---Out of the Money	$1.00Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EWIn the Money	$29.10In the Money	$33.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$40.00	EWOut of the Money	---Out of the Money	$1.00Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
EWIn the Money	$26.60In the Money	$30.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$42.50	EWOut of the Money	---Out of the Money	$1.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
EWIn the Money	$24.30In the Money	$28.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$45.00	EWOut of the Money	---Out of the Money	$1.00Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EWIn the Money	$22.40In the Money	$25.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$47.50	EWOut of the Money	---Out of the Money	$1.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
EWIn the Money	$20.30In the Money	$23.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$50.00	EWOut of the Money	---Out of the Money	$0.60Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
EWIn the Money	$17.80In the Money	$20.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$52.50	EWOut of the Money	$0.05Out of the Money	$1.25Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money
EWIn the Money	$15.60In the Money	$17.30In the Money	$10.30In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$55.00	EWOut of the Money	$0.05Out of the Money	$1.35Out of the Money	$0.10Out of the Money	$-0.01Out of the Money	1Out of the Money	158Out of the Money
EWIn the Money	$13.40In the Money	$13.90In the Money	$7.74In the Money	$0.00In the Money	---In the Money	59In the Money	Filter Table By Strike Price of$57.50	EWOut of the Money	$0.05Out of the Money	$1.00Out of the Money	$0.12Out of the Money	$0.00Out of the Money	1Out of the Money	207Out of the Money
EWIn the Money	$10.40In the Money	$11.40In the Money	$10.90In the Money	$1.05In the Money	2In the Money	289In the Money	Filter Table By Strike Price of$60.00	EWOut of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$-0.05Out of the Money	42Out of the Money	1,289Out of the Money
EWIn the Money	$8.60In the Money	$8.90In the Money	$9.19In the Money	$0.99In the Money	4In the Money	1,321In the Money	Filter Table By Strike Price of$62.50	EWOut of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.20Out of the Money	$-0.04Out of the Money	68Out of the Money	1,961Out of the Money
EWIn the Money	$6.40In the Money	$6.60In the Money	$6.43In the Money	$0.43In the Money	45In the Money	2,004In the Money	Filter Table By Strike Price of$65.00	EWOut of the Money	$0.35Out of the Money	$0.45Out of the Money	$0.31Out of the Money	$-0.11Out of the Money	227Out of the Money	866Out of the Money
EWIn the Money	$4.30In the Money	$4.50In the Money	$4.48In the Money	$0.68In the Money	47In the Money	1,396In the Money	Filter Table By Strike Price of$67.50	EWOut of the Money	$0.75Out of the Money	$0.85Out of the Money	$0.80Out of the Money	$-0.08Out of the Money	179Out of the Money	1,649Out of the Money
EWUnderlying issue's last price	$2.60Underlying issue's last price	$2.65Underlying issue's last price	$2.90Underlying issue's last price	$0.60Underlying issue's last price	215Underlying issue's last price	2,271Underlying issue's last price	Filter Table By Strike Price of$70.00Underlying issue's last price	EWUnderlying issue's last price	$1.55Underlying issue's last price	$1.60Underlying issue's last price	$1.61Underlying issue's last price	$-0.14Underlying issue's last price	298Underlying issue's last price	570Underlying issue's last price
EWNear the Money	$1.35Near the Money	$1.50Near the Money	$1.40Near the Money	$0.20Near the Money	273Near the Money	418Near the Money	Filter Table By Strike Price of$72.50	EWIn the Money	$2.80In the Money	$2.90In the Money	$2.57In the Money	$-0.93In the Money	1In the Money	45In the Money
EWOut of the Money	$0.65Out of the Money	$0.75Out of the Money	$0.75Out of the Money	$0.20Out of the Money	401Out of the Money	4,679Out of the Money	Filter Table By Strike Price of$75.00	EWIn the Money	$4.50In the Money	$4.80In the Money	$4.50In the Money	$-0.65In the Money	7In the Money	25In the Money
EWOut of the Money	$0.25Out of the Money	$0.35Out of the Money	$0.35Out of the Money	$0.08Out of the Money	13Out of the Money	27Out of the Money	Filter Table By Strike Price of$77.50	EWIn the Money	$6.70In the Money	$7.40In the Money	$14.25In the Money	$0.00In the Money	---In the Money	---In the Money
EWOut of the Money	$0.10Out of the Money	$0.25Out of the Money	$0.20Out of the Money	$0.09Out of the Money	14Out of the Money	273Out of the Money	Filter Table By Strike Price of$80.00	EWIn the Money	$7.80In the Money	$10.00In the Money	$16.10In the Money	$0.00In the Money	---In the Money	2In the Money
EWOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$82.50	EWIn the Money	$10.60In the Money	$12.50In the Money	$18.50In the Money	$0.00In the Money	---In the Money	2In the Money
EWOut of the Money	---Out of the Money	$0.75Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$85.00	EWIn the Money	$12.60In the Money	$14.90In the Money	$23.50In the Money	$0.00In the Money	---In the Money	10In the Money
EWOut of the Money	---Out of the Money	$1.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	62Out of the Money	Filter Table By Strike Price of$87.50	EWIn the Money	$15.10In the Money	$17.00In the Money	$26.00In the Money	$0.00In the Money	---In the Money	3In the Money
EWOut of the Money	---Out of the Money	$1.00Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	343Out of the Money	Filter Table By Strike Price of$90.00	EWIn the Money	$17.30In the Money	$20.00In the Money	$21.00In the Money	$0.00In the Money	---In the Money	6In the Money
EWOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	617Out of the Money	Filter Table By Strike Price of$92.50	EWIn the Money	$19.70In the Money	$22.90In the Money	$6.30In the Money	$0.00In the Money	---In the Money	---In the Money
EWOut of the Money	---Out of the Money	$1.00Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$95.00	EWIn the Money	$22.50In the Money	$24.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
EWOut of the Money	---Out of the Money	$0.10Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$100.00	EWIn the Money	$27.20In the Money	$31.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
EWOut of the Money	---Out of the Money	$0.05Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money	Filter Table By Strike Price of$105.00	EWIn the Money	$32.20In the Money	$36.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
EWOut of the Money	---Out of the Money	$1.00Out 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$110.00	EWIn the Money	$37.20In the Money	$41.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
EWOut of the Money	---Out of the Money	$0.75Out 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$115.00	EWIn the Money	$42.20In the Money	$46.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
EWOut of the Money	---Out of the Money	$1.00Out 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$120.00	EWIn the Money	$47.20In the Money	$51.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
EWOut 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	Filter Table By Strike Price of$125.00	EWIn the Money	$52.20In the Money	$56.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
EWOut of the Money	---Out of the Money	$1.00Out 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$130.00	EWIn the Money	$57.20In the Money	$61.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money

Edwards Lifesciences Corp
NYSE:EWUnited 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)