Stocks Options

LAST PRICE
70.0900
TODAY'S CHANGE (%)
Trending Up0.7100 (1.0233%)

Bid / Lots
69.2100/ 1
Ask / Lots
70.8600/ 1
Open / Previous Close
69.3100 / 69.3800
Day Range
Low 68.9500
High 70.3200
52 Week Range
Low 58.9300
High 96.1200
Volume
3,561,224
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 June 20, 2025)
Put Options (expires Friday June 20, 2025)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
EWIn the Money	$39.20In the Money	$44.00In 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	$2.25Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
EWIn the Money	$37.00In the Money	$41.50In 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	$2.30Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
EWIn the Money	$34.70In the Money	$39.50In 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	$2.35Out 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	$37.00In 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	$2.45Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EWIn the Money	$30.30In the Money	$35.00In 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	$2.60Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
EWIn the Money	$27.60In the Money	$32.50In 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	$0.35Out of the Money	$1.80Out of the Money	$0.63Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
EWIn the Money	$26.30In the Money	$30.50In the Money	$19.12In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$45.00	EWOut of the Money	---Out of the Money	$1.95Out of the Money	$1.31Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
EWIn the Money	$23.80In the Money	$27.80In the Money	$17.17In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$47.50	EWOut of the Money	---Out of the Money	$2.10Out of the Money	$1.88Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
EWIn the Money	$22.10In the Money	$24.00In the Money	$21.30In the Money	$0.00In the Money	---In the Money	60In the Money	Filter Table By Strike Price of$50.00	EWOut of the Money	$1.10Out of the Money	$1.75Out of the Money	$1.50Out of the Money	$0.00Out of the Money	---Out of the Money	207Out of the Money
EWIn the Money	$19.50In the Money	$24.00In 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	---Out of the Money	$3.90Out of the Money	$2.10Out of the Money	$0.00Out of the Money	---Out of the Money	49Out of the Money
EWIn the Money	$18.20In the Money	$21.70In the Money	$13.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$55.00	EWOut of the Money	$1.90Out of the Money	$2.80Out of the Money	$2.55Out of the Money	$0.00Out of the Money	---Out of the Money	159Out of the Money
EWIn the Money	$15.70In the Money	$19.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$57.50	EWOut of the Money	$2.25Out of the Money	$4.70Out of the Money	$2.90Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
EWIn the Money	$14.80In the Money	$16.30In the Money	$15.20In the Money	$0.00In the Money	---In the Money	66In the Money	Filter Table By Strike Price of$60.00	EWOut of the Money	$2.80Out of the Money	$3.70Out of the Money	$3.60Out of the Money	$0.00Out of the Money	---Out of the Money	63Out of the Money
EWIn the Money	$13.60In the Money	$14.50In the Money	$10.02In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$62.50	EWOut of the Money	$4.00Out of the Money	$4.30Out of the Money	$4.35Out of the Money	$-0.25Out of the Money	105Out of the Money	6Out of the Money
EWIn the Money	$10.00In the Money	$12.70In the Money	$12.50In the Money	$0.92In the Money	20In the Money	245In the Money	Filter Table By Strike Price of$65.00	EWOut of the Money	$4.60Out of the Money	$5.50Out of the Money	$7.60Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
EWIn the Money	$8.80In the Money	$11.30In the Money	$8.94In the Money	$0.00In the Money	---In the Money	73In the Money	Filter Table By Strike Price of$67.50	EWNear the Money	$5.80Near the Money	$6.40Near the Money	$8.30Near the Money	$0.00Near the Money	---Near the Money	3Near the Money
EWUnderlying issue's last price	$9.20Underlying issue's last price	$10.20Underlying issue's last price	$9.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	78Underlying issue's last price	Filter Table By Strike Price of$70.00Underlying issue's last price	EWUnderlying issue's last price	$6.50Underlying issue's last price	$7.90Underlying issue's last price	$7.70Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	38Underlying issue's last price
EWNear the Money	$8.30Near the Money	$8.90Near the Money	$8.12Near the Money	$0.00Near the Money	---Near the Money	15Near the Money	Filter Table By Strike Price of$72.50	EWIn the Money	$7.90In the Money	$8.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
EWOut of the Money	$5.30Out of the Money	$7.50Out of the Money	$7.25Out of the Money	$0.33Out of the Money	2Out of the Money	32Out of the Money	Filter Table By Strike Price of$75.00	EWIn the Money	$9.30In the Money	$10.00In the Money	$10.00In the Money	$0.00In the Money	---In the Money	30In the Money
EWOut of the Money	$6.00Out of the Money	$6.70Out of the Money	$6.35Out of the Money	$0.25Out of the Money	15Out of the Money	34Out of the Money	Filter Table By Strike Price of$77.50	EWIn the Money	$10.90In the Money	$11.50In the Money	$4.80In the Money	$0.00In the Money	---In the Money	7In the Money
EWOut of the Money	$5.20Out of the Money	$5.60Out of the Money	$5.31Out of the Money	$2.27Out of the Money	2Out of the Money	29Out of the Money	Filter Table By Strike Price of$80.00	EWIn the Money	$12.10In the Money	$12.90In the Money	$19.60In the Money	$0.00In the Money	---In the Money	12In the Money
EWOut of the Money	$4.40Out of the Money	$4.80Out of the Money	$3.50Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$82.50	EWIn the Money	$13.80In the Money	$15.30In the Money	$5.80In the Money	$0.00In the Money	---In the Money	6In the Money
EWOut of the Money	$3.40Out of the Money	$4.30Out of the Money	$3.20Out of the Money	$0.00Out of the Money	---Out of the Money	162Out of the Money	Filter Table By Strike Price of$85.00	EWIn the Money	$15.30In the Money	$17.40In the Money	$22.20In the Money	$0.00In the Money	---In the Money	29In the Money
EWOut of the Money	$2.85Out of the Money	$3.60Out of the Money	$2.00Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$87.50	EWIn the Money	$17.60In the Money	$20.20In the Money	$8.40In the Money	$0.00In the Money	---In the Money	3In the Money
EWOut of the Money	$2.25Out of the Money	$4.80Out of the Money	$2.57Out of the Money	$0.07Out of the Money	106Out of the Money	30Out of the Money	Filter Table By Strike Price of$90.00	EWIn the Money	$19.60In the Money	$22.50In the Money	$26.71In the Money	$0.00In the Money	---In the Money	2In the Money
EWOut of the Money	$2.00Out of the Money	$3.90Out of the Money	$1.05Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money	Filter Table By Strike Price of$92.50	EWIn the Money	$22.10In the Money	$24.60In the Money	$30.10In the Money	$0.00In the Money	---In the Money	---In the Money
EWOut of the Money	$1.50Out of the Money	$2.65Out of the Money	$1.25Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money	Filter Table By Strike Price of$95.00	EWIn the Money	$23.10In the Money	$26.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
EWOut of the Money	---Out of the Money	$2.25Out of the Money	$7.10Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$97.50	EWIn the Money	$25.10In the Money	$29.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
EWOut of the Money	$0.95Out of the Money	$1.80Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$100.00	EWIn the Money	$27.60In the Money	$31.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
EWOut of the Money	---Out of the Money	$2.70Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	59Out of the Money	Filter Table By Strike Price of$105.00	EWIn the Money	$32.50In the Money	$37.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
EWOut of the Money	---Out of the Money	$0.80Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money	Filter Table By Strike Price of$110.00	EWIn the Money	$37.50In the Money	$42.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
EWOut of the Money	---Out of the Money	$2.50Out of the Money	$2.80Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$115.00	EWIn the Money	$42.60In the Money	$47.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
EWOut of the Money	---Out of the Money	$2.40Out of the Money	$2.25Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money	Filter Table By Strike Price of$120.00	EWIn the Money	$47.60In the Money	$51.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
EWOut of the Money	---Out of the Money	$2.30Out of the Money	$1.75Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$125.00	EWIn the Money	$52.50In the Money	$57.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
EWOut of the Money	---Out of the Money	$2.25Out of the Money	$1.35Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$130.00	EWIn the Money	$57.50In the Money	$61.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
EWOut of the Money	---Out of the Money	$2.25Out of the Money	$1.10Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$135.00	EWIn the Money	$62.60In the Money	$67.00In 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 June 20, 2025)

Put Options (expires Friday June 20, 2025)