Stocks Options

LAST PRICE
71.3000
TODAY'S CHANGE (%)
Trending Up1.2100 (1.7264%)

Bid / Lots
70.9100/ 1
Ask / Lots
71.7700/ 1
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
5,022,462
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 November 15, 2024)
Put Options (expires Friday November 15, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
EWIn the Money	$39.50In the Money	$43.40In 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	$1.20Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EWIn the Money	$37.00In the Money	$40.90In 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	$34.70In the Money	$38.50In 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	$32.10In the Money	$36.00In 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	$29.80In the Money	$33.50In 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	$0.55Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EWIn the Money	$27.20In the Money	$30.80In 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	$0.50Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
EWIn the Money	$24.90In the Money	$28.70In 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	$0.25Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	325Out of the Money
EWIn the Money	$22.50In the Money	$26.40In 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	$0.05Out of the Money	$0.75Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money
EWIn the Money	$20.10In the Money	$23.70In the Money	$20.90In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$50.00	EWOut of the Money	$0.15Out of the Money	$0.30Out of the Money	$0.30Out of the Money	$0.08Out of the Money	1Out of the Money	68Out of the Money
EWIn the Money	$17.70In the Money	$20.80In 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	$0.25Out of the Money	$0.75Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
EWIn the Money	$17.10In the Money	$19.00In the Money	$8.98In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$55.00	EWOut of the Money	$0.35Out of the Money	$0.45Out of the Money	$0.40Out of the Money	$-0.09Out of the Money	12Out of the Money	319Out of the Money
EWIn the Money	$15.00In the Money	$17.00In the Money	$11.90In the Money	$0.00In the Money	---In the Money	28In the Money	Filter Table By Strike Price of$57.50	EWOut of the Money	$0.45Out of the Money	$0.65Out of the Money	$0.60Out of the Money	$-0.07Out of the Money	3Out of the Money	155Out of the Money
EWIn the Money	$12.80In the Money	$13.10In the Money	$12.20In the Money	$0.30In the Money	1In the Money	77In the Money	Filter Table By Strike Price of$60.00	EWOut of the Money	$0.85Out of the Money	$0.95Out of the Money	$0.91Out of the Money	$-0.12Out of the Money	5Out of the Money	6,806Out of the Money
EWIn the Money	$10.70In the Money	$13.00In the Money	$8.75In the Money	$0.00In the Money	---In the Money	195In the Money	Filter Table By Strike Price of$62.50	EWOut of the Money	$1.25Out of the Money	$1.35Out of the Money	$1.35Out of the Money	$-0.15Out of the Money	96Out of the Money	1,121Out of the Money
EWIn the Money	$8.80In the Money	$9.10In the Money	$9.00In the Money	$1.04In the Money	3In the Money	803In the Money	Filter Table By Strike Price of$65.00	EWOut of the Money	$1.80Out of the Money	$1.95Out of the Money	$1.90Out of the Money	$-0.35Out of the Money	12Out of the Money	495Out of the Money
EWIn the Money	$7.10In the Money	$7.30In the Money	$7.25In the Money	$0.85In the Money	1In the Money	824In the Money	Filter Table By Strike Price of$67.50	EWOut of the Money	$2.50Out of the Money	$2.65Out of the Money	$2.55Out of the Money	$-0.35Out of the Money	11Out of the Money	134Out of the Money
EWUnderlying issue's last price	$5.60Underlying issue's last price	$5.90Underlying issue's last price	$5.40Underlying issue's last price	$0.40Underlying issue's last price	33Underlying issue's last price	2,658Underlying issue's last price	Filter Table By Strike Price of$70.00Underlying issue's last price	EWUnderlying issue's last price	$3.40Underlying issue's last price	$3.60Underlying issue's last price	$3.60Underlying issue's last price	$-0.40Underlying issue's last price	6Underlying issue's last price	126Underlying issue's last price
EWNear the Money	$4.30Near the Money	$4.50Near the Money	$4.20Near the Money	$0.60Near the Money	323Near the Money	6,654Near the Money	Filter Table By Strike Price of$72.50	EWIn the Money	$4.60In the Money	$4.80In the Money	$5.20In the Money	$0.00In the Money	---In the Money	23In the Money
EWOut of the Money	$3.10Out of the Money	$3.30Out of the Money	$3.10Out of the Money	$0.38Out of the Money	9Out of the Money	4,654Out of the Money	Filter Table By Strike Price of$75.00	EWIn the Money	$5.90In the Money	$6.20In the Money	$6.70In the Money	$0.00In the Money	---In the Money	177In the Money
EWOut of the Money	$2.25Out of the Money	$2.45Out of the Money	$2.28Out of the Money	$0.35Out of the Money	12Out of the Money	150Out of the Money	Filter Table By Strike Price of$77.50	EWIn the Money	$7.60In the Money	$7.90In the Money	$7.50In the Money	$-7.10In the Money	43In the Money	56In the Money
EWOut of the Money	$1.60Out of the Money	$1.80Out of the Money	$1.60Out of the Money	$0.25Out of the Money	10Out of the Money	6,605Out of the Money	Filter Table By Strike Price of$80.00	EWIn the Money	$9.00In the Money	$9.70In the Money	$13.60In the Money	$0.00In the Money	---In the Money	528In the Money
EWOut of the Money	$1.10Out of the Money	$1.25Out of the Money	$1.15Out of the Money	$0.25Out of the Money	4Out of the Money	339Out of the Money	Filter Table By Strike Price of$82.50	EWIn the Money	$9.80In the Money	$11.80In the Money	$21.92In the Money	$0.00In the Money	---In the Money	---In the Money
EWOut of the Money	$0.75Out of the Money	$1.45Out of the Money	$0.79Out of the Money	$0.30Out of the Money	14Out of the Money	91Out of the Money	Filter Table By Strike Price of$85.00	EWIn the Money	$12.60In the Money	$14.40In the Money	$23.80In the Money	$0.00In the Money	---In the Money	1In the Money
EWOut of the Money	$0.50Out of the Money	$1.60Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	140Out of the Money	Filter Table By Strike Price of$87.50	EWIn the Money	$14.60In the Money	$18.30In the Money	$28.80In the Money	$0.00In the Money	---In the Money	---In the Money
EWOut of the Money	$0.35Out of the Money	$0.45Out of the Money	$0.40Out of the Money	$0.13Out of the Money	6Out of the Money	285Out of the Money	Filter Table By Strike Price of$90.00	EWIn the Money	$17.10In the Money	$20.80In the Money	$27.50In the Money	$0.00In the Money	---In the Money	---In the Money
EWOut of the Money	$0.20Out of the Money	$0.35Out of the Money	$0.25Out of the Money	$0.11Out of the Money	4Out of the Money	63Out of the Money	Filter Table By Strike Price of$92.50	EWIn the Money	$20.00In the Money	$23.10In the Money	$32.20In 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	$0.16Out of the Money	$0.02Out of the Money	34Out of the Money	171Out of the Money	Filter Table By Strike Price of$95.00	EWIn the Money	$21.90In the Money	$25.80In the Money	$35.00In the Money	$0.00In the Money	---In the Money	5In the Money
EWOut of the Money	$0.05Out of the Money	$0.75Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	197Out of the Money	Filter Table By Strike Price of$97.50	EWIn the Money	$24.60In the Money	$27.80In the Money	$32.20In the Money	$0.00In the Money	---In the Money	6In the Money
EWOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	196Out of the Money	Filter Table By Strike Price of$100.00	EWIn the Money	$26.90In the Money	$30.80In the Money	$37.40In 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	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	179Out of the Money	Filter Table By Strike Price of$105.00	EWIn the Money	$32.10In the Money	$35.10In 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	217Out of the Money	Filter Table By Strike Price of$110.00	EWIn the Money	$37.10In the Money	$40.20In 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	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	183Out of the Money	Filter Table By Strike Price of$115.00	EWIn the Money	$42.10In the Money	$45.80In 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	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	658Out of the Money	Filter Table By Strike Price of$120.00	EWIn the Money	$47.20In the Money	$50.70In 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	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	504Out of the Money	Filter Table By Strike Price of$125.00	EWIn the Money	$52.10In the Money	$55.80In 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	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$130.00	EWIn the Money	$57.10In the Money	$60.80In 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$135.00	EWIn the Money	$62.10In the Money	$65.80In 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	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$140.00	EWIn the Money	$67.10In the Money	$70.80In 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 November 15, 2024)

Put Options (expires Friday November 15, 2024)