Stocks Options

LAST PRICE
67.2300
TODAY'S CHANGE (%)
Trending Down-2.1300 (-3.0709%)

Bid / Lots
67.0100/ 1
Ask / Lots
67.8000/ 4
Open / Previous Close
69.1100 / 69.3600
Day Range
Low 66.6900
High 71.7000
52 Week Range
Low 58.9300
High 96.1200
Volume
11,676,608
above 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 42.018

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	$35.30In 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$30.00	EWOut of the Money	---Out of the Money	$2.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EWIn the Money	$32.80In 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$32.50	EWOut of the Money	---Out of the Money	$2.10Out 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	$34.50In 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	$2.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EWIn the Money	$27.80In the Money	$31.90In 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	$2.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EWIn the Money	$25.30In the Money	$29.30In 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	$2.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
EWIn the Money	$22.80In the Money	$27.00In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
EWIn the Money	$20.30In the Money	$24.50In 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	$1.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EWIn the Money	$17.80In the Money	$21.90In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
EWIn the Money	$15.20In the Money	$19.30In 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	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
EWIn the Money	$12.90In the Money	$16.80In 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	---Out of the Money	$1.70Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	64Out of the Money
EWIn the Money	$10.10In the Money	$14.30In the Money	$11.75In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$55.00	EWOut of the Money	---Out of the Money	$0.95Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	154Out of the Money
EWIn the Money	$7.80In the Money	$11.80In the Money	$9.50In the Money	$0.00In the Money	---In the Money	57In the Money	Filter Table By Strike Price of$57.50	EWOut of the Money	---Out of the Money	$0.40Out of the Money	$0.05Out of the Money	$0.00Out of the Money	10Out of the Money	322Out of the Money
EWIn the Money	$5.20In the Money	$9.30In the Money	$7.20In the Money	$-1.10In the Money	1In the Money	229In the Money	Filter Table By Strike Price of$60.00	EWOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.05Out of the Money	43Out of the Money	15,735Out of the Money
EWIn the Money	$2.90In the Money	$6.90In the Money	$4.80In the Money	$-3.70In the Money	17In the Money	1,247In the Money	Filter Table By Strike Price of$62.50	EWOut of the Money	$0.10Out of the Money	$0.30Out of the Money	$0.10Out of the Money	$-0.01Out of the Money	20Out of the Money	2,025Out of the Money
EWUnderlying issue's last price	$2.60Underlying issue's last price	$4.50Underlying issue's last price	$4.88Underlying issue's last price	$-0.20Underlying issue's last price	38Underlying issue's last price	1,962Underlying issue's last price	Filter Table By Strike Price of$65.00Underlying issue's last price	EWUnderlying issue's last price	$0.25Underlying issue's last price	$1.95Underlying issue's last price	$0.50Underlying issue's last price	$0.20Underlying issue's last price	116Underlying issue's last price	1,502Underlying issue's last price
EWNear the Money	$1.05Near the Money	$1.45Near the Money	$1.20Near the Money	$-1.54Near the Money	568Near the Money	1,445Near the Money	Filter Table By Strike Price of$67.50	EWIn the Money	$1.10In the Money	$1.70In the Money	$1.40In the Money	$0.54In the Money	179In the Money	4,168In the Money
EWNear the Money	$0.35Near the Money	$0.60Near the Money	$0.43Near the Money	$-0.77Near the Money	3,374Near the Money	5,828Near the Money	Filter Table By Strike Price of$70.00	EWIn the Money	$2.60In the Money	$5.30In the Money	$3.10In the Money	$1.17In the Money	46In the Money	935In the Money
EWOut of the Money	$0.20Out of the Money	$0.90Out of the Money	$0.25Out of the Money	$-0.25Out of the Money	271Out of the Money	3,236Out of the Money	Filter Table By Strike Price of$72.50	EWIn the Money	$3.50In the Money	$7.80In the Money	$2.05In the Money	$-1.05In the Money	17In the Money	211In the Money
EWOut of the Money	$0.10Out of the Money	$0.50Out of the Money	$0.15Out of the Money	$-0.12Out of the Money	405Out of the Money	17,564Out of the Money	Filter Table By Strike Price of$75.00	EWIn the Money	$5.90In the Money	$10.00In the Money	$6.00In the Money	$0.00In the Money	---In the Money	23In the Money
EWOut of the Money	---Out of the Money	$1.00Out of the Money	$0.14Out of the Money	$-0.01Out of the Money	3Out of the Money	490Out of the Money	Filter Table By Strike Price of$77.50	EWIn the Money	$8.20In the Money	$12.30In the Money	$14.25In 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	$0.05Out of the Money	$-0.05Out of the Money	11Out of the Money	1,367Out of the Money	Filter Table By Strike Price of$80.00	EWIn the Money	$10.80In the Money	$14.80In the Money	$8.90In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	62Out of the Money	Filter Table By Strike Price of$82.50	EWIn the Money	$13.30In the Money	$17.30In the Money	$12.10In 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	$0.07Out of the Money	$0.02Out of the Money	62Out of the Money	2,146Out of the Money	Filter Table By Strike Price of$85.00	EWIn the Money	$15.90In the Money	$19.80In the Money	$14.50In the Money	$0.00In the Money	---In the Money	8In the Money
EWOut of the Money	---Out of the Money	$1.40Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	94Out of the Money	Filter Table By Strike Price of$87.50	EWIn the Money	$18.70In the Money	$22.30In the Money	$26.00In the Money	$0.00In the Money	---In the Money	3In the Money
EWOut of the Money	---Out of the Money	$0.10Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	340Out of the Money	Filter Table By Strike Price of$90.00	EWIn the Money	$20.90In the Money	$24.80In the Money	$20.00In 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	550Out of the Money	Filter Table By Strike Price of$92.50	EWIn the Money	$23.30In the Money	$27.30In the Money	$22.20In 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	$0.05Out of the Money	$-0.01Out of the Money	60Out of the Money	21Out of the Money	Filter Table By Strike Price of$95.00	EWIn the Money	$25.80In the Money	$29.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
EWOut of the Money	---Out of the Money	$0.85Out of the Money	$0.05Out 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	$30.80In the Money	$34.80In 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	$0.30Out 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	$35.80In the Money	$39.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
EWOut of the Money	---Out of the Money	$2.15Out 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	$40.80In the Money	$44.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
EWOut of the Money	---Out of the Money	$2.15Out 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	$45.80In the Money	$50.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
EWOut of the Money	---Out of the Money	$1.95Out 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	$50.80In the Money	$55.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
EWOut of the Money	---Out of the Money	$2.15Out 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	$55.80In the Money	$60.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
EWOut of the Money	---Out of the Money	$2.10Out of the Money	$0.15Out 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	$60.80In the Money	$65.10In 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)