Stocks Options

LAST PRICE
64.3050
TODAY'S CHANGE (%)
Trending Down-0.8450 (-1.2970%)

Bid / Lots
64.2600/ 1
Ask / Lots
64.3500/ 2
Open / Previous Close
64.8600 / 65.1500
Day Range
Low 64.2504
High 64.9700
52 Week Range
Low 58.9300
High 96.1200
Volume
209,506
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 41.943

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

Call Options (expires Friday January 17, 2025)
Put Options (expires Friday January 17, 2025)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
EWIn the Money	$32.80In the Money	$37.00In the Money	$0.00In 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	$0.10Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	152Out of the Money
EWIn the Money	$30.40In the Money	$34.60In the Money	$0.00In 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	$0.10Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money
EWIn the Money	$27.90In the Money	$32.10In the Money	$35.00In the Money	$0.00In the Money	---In the Money	29In the Money	Filter Table By Strike Price of$35.00	EWOut of the Money	---Out of the Money	$0.15Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	675Out of the Money
EWIn the Money	$25.50In the Money	$29.70In the Money	$0.00In 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	$2.20Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
EWIn the Money	$23.10In the Money	$27.30In the Money	$0.00In 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	$1.95Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	259Out of the Money
EWIn the Money	$20.70In the Money	$24.90In the Money	$23.88In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$42.50	EWOut of the Money	---Out of the Money	$2.30Out of the Money	$0.41Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
EWIn the Money	$18.30In the Money	$22.50In the Money	$37.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$45.00	EWOut of the Money	---Out of the Money	$0.95Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	559Out of the Money
EWIn the Money	$16.00In the Money	$20.10In the Money	$17.15In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$47.50	EWOut of the Money	---Out of the Money	$2.50Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	95Out of the Money
EWIn the Money	$13.70In the Money	$17.90In the Money	$17.15In the Money	$0.00In the Money	---In the Money	29In the Money	Filter Table By Strike Price of$50.00	EWOut of the Money	---Out of the Money	$2.70Out of the Money	$0.74Out of the Money	$0.00Out of the Money	---Out of the Money	320Out of the Money
EWIn the Money	$11.50In the Money	$15.70In the Money	$11.34In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$52.50	EWOut of the Money	$0.50Out of the Money	$1.10Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	464Out of the Money
EWIn the Money	$9.70In the Money	$13.50In the Money	$15.48In the Money	$0.00In the Money	---In the Money	66In the Money	Filter Table By Strike Price of$55.00	EWOut of the Money	$0.45Out of the Money	$3.30Out of the Money	$1.15Out of the Money	$0.00Out of the Money	---Out of the Money	620Out of the Money
EWIn the Money	$7.80In the Money	$11.80In the Money	$16.20In the Money	$0.00In the Money	---In the Money	55In the Money	Filter Table By Strike Price of$57.50	EWOut of the Money	$0.15Out of the Money	$3.90Out of the Money	$1.85Out of the Money	$0.00Out of the Money	---Out of the Money	278Out of the Money
EWIn the Money	$7.80In the Money	$10.00In the Money	$8.81In the Money	$0.00In the Money	---In the Money	588In the Money	Filter Table By Strike Price of$60.00	EWOut of the Money	$2.65Out of the Money	$3.10Out of the Money	$2.35Out of the Money	$0.00Out of the Money	---Out of the Money	1,106Out of the Money
EWUnderlying issue's last price	$6.30Underlying issue's last price	$8.20Underlying issue's last price	$6.85Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	207Underlying issue's last price	Filter Table By Strike Price of$62.50Underlying issue's last price	EWUnderlying issue's last price	$3.60Underlying issue's last price	$4.10Underlying issue's last price	$3.54Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	300Underlying issue's last price
EWNear the Money	$5.00Near the Money	$5.30Near the Money	$5.05Near the Money	$-0.45Near the Money	1Near the Money	584Near the Money	Filter Table By Strike Price of$65.00	EWIn the Money	$4.80In the Money	$5.70In the Money	$4.30In the Money	$0.00In the Money	---In the Money	523In the Money
EWOut of the Money	$3.80Out of the Money	$5.30Out of the Money	$4.40Out of the Money	$0.00Out of the Money	---Out of the Money	332Out of the Money	Filter Table By Strike Price of$67.50	EWIn the Money	$6.20In the Money	$6.70In the Money	$6.00In the Money	$0.00In the Money	---In the Money	444In the Money
EWOut of the Money	$2.25Out of the Money	$4.60Out of the Money	$3.33Out of the Money	$0.00Out of the Money	---Out of the Money	1,124Out of the Money	Filter Table By Strike Price of$70.00	EWIn the Money	$6.30In the Money	$8.90In the Money	$7.30In the Money	$0.00In the Money	---In the Money	386In the Money
EWOut of the Money	$2.15Out of the Money	$3.90Out of the Money	$2.47Out of the Money	$0.00Out of the Money	---Out of the Money	1,064Out of the Money	Filter Table By Strike Price of$72.50	EWIn the Money	$7.60In the Money	$11.00In the Money	$8.83In the Money	$0.00In the Money	---In the Money	176In the Money
EWOut of the Money	$1.35Out of the Money	$1.95Out of the Money	$1.90Out of the Money	$0.00Out of the Money	---Out of the Money	879Out of the Money	Filter Table By Strike Price of$75.00	EWIn the Money	$10.20In the Money	$13.20In the Money	$10.52In the Money	$0.00In the Money	---In the Money	161In the Money
EWOut of the Money	$1.05Out of the Money	$1.65Out of the Money	$1.49Out of the Money	$0.00Out of the Money	---Out of the Money	691Out of the Money	Filter Table By Strike Price of$77.50	EWIn the Money	$11.80In the Money	$15.40In the Money	$9.90In the Money	$0.00In the Money	---In the Money	104In the Money
EWOut of the Money	---Out of the Money	$1.80Out of the Money	$1.20Out of the Money	$0.00Out of the Money	---Out of the Money	2,130Out of the Money	Filter Table By Strike Price of$80.00	EWIn the Money	$13.90In the Money	$16.20In the Money	$11.70In the Money	$0.00In the Money	---In the Money	3,712In the Money
EWOut of the Money	---Out of the Money	$2.45Out of the Money	$1.70Out of the Money	$0.00Out of the Money	---Out of the Money	85Out of the Money	Filter Table By Strike Price of$82.50	EWIn the Money	$16.70In the Money	$20.10In the Money	$16.20In the Money	$0.00In the Money	---In the Money	172In the Money
EWOut of the Money	---Out of the Money	$1.80Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	599Out of the Money	Filter Table By Strike Price of$85.00	EWIn the Money	$18.80In the Money	$22.50In the Money	$22.32In the Money	$0.00In the Money	---In the Money	60In the Money
EWOut of the Money	$0.10Out of the Money	$2.45Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	979Out of the Money	Filter Table By Strike Price of$87.50	EWIn the Money	$21.60In the Money	$24.90In the Money	$24.00In the Money	$0.00In the Money	---In the Money	125In the Money
EWOut of the Money	---Out of the Money	$2.10Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	734Out of the Money	Filter Table By Strike Price of$90.00	EWIn the Money	$23.50In the Money	$27.60In the Money	$24.30In the Money	$0.00In the Money	---In the Money	13In the Money
EWOut of the Money	---Out of the Money	$2.00Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	426Out of the Money	Filter Table By Strike Price of$92.50	EWIn the Money	$26.00In the Money	$30.10In the Money	$29.00In 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	$0.42Out of the Money	$0.00Out of the Money	---Out of the Money	513Out of the Money	Filter Table By Strike Price of$95.00	EWIn the Money	$28.50In the Money	$32.60In the Money	$24.25In the Money	$0.00In the Money	---In the Money	15In the Money
EWOut of the Money	---Out of the Money	$0.30Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	198Out of the Money	Filter Table By Strike Price of$97.50	EWIn the Money	$31.00In the Money	$35.10In the Money	$36.10In the Money	$0.00In the Money	---In the Money	---In the Money
EWOut of the Money	$0.20Out of the Money	$0.75Out of the Money	$0.48Out of the Money	$0.00Out of the Money	---Out of the Money	834Out of the Money	Filter Table By Strike Price of$100.00	EWIn the Money	$33.50In the Money	$37.60In the Money	$38.60In the Money	$0.00In the Money	---In the Money	---In the Money
EWOut of the Money	$0.15Out of the Money	$1.65Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	2,057Out of the Money	Filter Table By Strike Price of$105.00	EWIn the Money	$38.50In the Money	$42.60In the Money	$28.90In the Money	$0.00In the Money	---In the Money	---In the Money
EWOut of the Money	---Out of the Money	$1.45Out of the Money	$0.20Out of the Money	$0.05Out of the Money	2Out of the Money	2,156Out of the Money	Filter Table By Strike Price of$110.00	EWIn the Money	$43.50In the Money	$47.60In the Money	$18.90In the Money	$0.00In the Money	---In the Money	---In the Money
EWOut of the Money	---Out of the Money	$1.65Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	198Out of the Money	Filter Table By Strike Price of$115.00	EWIn the Money	$48.50In the Money	$52.60In the Money	$23.20In 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	$0.05Out of the Money	$-0.05Out of the Money	1Out of the Money	190Out of the Money	Filter Table By Strike Price of$120.00	EWIn the Money	$53.50In the Money	$57.60In the Money	$27.10In 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	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	182Out of the Money	Filter Table By Strike Price of$125.00	EWIn the Money	$58.50In the Money	$62.60In the Money	$0.00In 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	$0.36Out of the Money	$0.00Out of the Money	---Out of the Money	153Out of the Money	Filter Table By Strike Price of$130.00	EWIn the Money	$63.50In the Money	$67.60In the Money	$0.00In 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	$1.06Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$135.00	EWIn the Money	$68.50In the Money	$72.60In the Money	$0.00In 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	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$140.00	EWIn the Money	$73.50In the Money	$77.60In the Money	$0.00In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	87Out of the Money	Filter Table By Strike Price of$145.00	EWIn the Money	$78.50In the Money	$82.60In the Money	$0.00In 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 January 17, 2025)

Put Options (expires Friday January 17, 2025)