Stocks Options

LAST PRICE
66.8300
TODAY'S CHANGE (%)
Trending Down-0.4300 (-0.6393%)

Bid / Lots
66.3800/ 1
Ask / Lots
67.9900/ 1
Open / Previous Close
66.8800 / 67.2600
Day Range
Low 66.3800
High 67.6700
52 Week Range
Low 58.9300
High 96.1200
Volume
10,864,672
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 41.967

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	$34.70In the Money	$38.90In 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	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EWIn the Money	$32.20In the Money	$36.40In 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	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EWIn the Money	$29.70In the Money	$33.90In the Money	$0.00In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EWIn the Money	$27.20In the Money	$31.40In 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	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EWIn the Money	$24.70In the Money	$28.90In 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	$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	$22.90In the Money	$26.30In the Money	$0.00In 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	$19.80In the Money	$23.80In the Money	$0.00In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EWIn the Money	$17.30In the Money	$21.10In the Money	$0.00In 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	$15.10In the Money	$18.80In the Money	$0.00In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
EWIn the Money	$12.70In the Money	$16.30In the Money	$0.00In 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	$2.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	64Out of the Money
EWIn the Money	$10.00In the Money	$13.10In 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	$1.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	154Out of the Money
EWIn the Money	$8.50In the Money	$10.40In the Money	$11.25In 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	$1.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	332Out of the Money
EWIn the Money	$6.10In the Money	$8.30In the Money	$6.68In the Money	$0.78In the Money	3In the Money	227In the Money	Filter Table By Strike Price of$60.00	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	15,738Out of the Money
EWIn the Money	$3.80In the Money	$5.10In the Money	$4.30In the Money	$-0.59In the Money	9In the Money	1,193In the Money	Filter Table By Strike Price of$62.50	EWOut of the Money	---Out of the Money	$0.10Out of the Money	$0.13Out of the Money	$-0.18Out of the Money	17Out of the Money	1,988Out of the Money
EWUnderlying issue's last price	$1.25Underlying issue's last price	$2.10Underlying issue's last price	$1.90Underlying issue's last price	$-1.47Underlying issue's last price	47Underlying issue's last price	2,050Underlying issue's last price	Filter Table By Strike Price of$65.00Underlying issue's last price	EWUnderlying issue's last price	---Underlying issue's last price	$0.15Underlying issue's last price	$0.10Underlying issue's last price	$-0.02Underlying issue's last price	26Underlying issue's last price	1,469Underlying issue's last price
EWNear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$-0.52Near the Money	46Near the Money	1,855Near the Money	Filter Table By Strike Price of$67.50	EWIn the Money	$0.50In the Money	$2.70In the Money	$1.00In the Money	$0.25In the Money	104In the Money	3,732In the Money
EWOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.22Out of the Money	21Out of the Money	5,220Out of the Money	Filter Table By Strike Price of$70.00	EWIn the Money	$1.20In the Money	$5.00In the Money	$3.20In the Money	$0.15In the Money	41In the Money	916In the Money
EWOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.07Out of the Money	69Out of the Money	3,181Out of the Money	Filter Table By Strike Price of$72.50	EWIn the Money	$3.60In the Money	$7.70In the Money	$2.05In the Money	$0.00In the Money	---In the Money	184In the Money
EWOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	3Out of the Money	17,256Out of the Money	Filter Table By Strike Price of$75.00	EWIn the Money	$6.10In the Money	$9.70In the Money	$6.00In the Money	$0.00In the Money	---In the Money	4In 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	486Out of the Money	Filter Table By Strike Price of$77.50	EWIn the Money	$8.60In the Money	$12.70In the Money	$14.25In the Money	$0.00In the Money	---In the Money	---In the Money
EWOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,377Out of the Money	Filter Table By Strike Price of$80.00	EWIn the Money	$11.10In the Money	$15.30In 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	$13.60In the Money	$17.80In 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	$0.00Out of the Money	---Out of the Money	2,144Out of the Money	Filter Table By Strike Price of$85.00	EWIn the Money	$16.10In the Money	$20.30In the Money	$14.50In the Money	$0.00In the Money	---In the Money	8In 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	94Out of the Money	Filter Table By Strike Price of$87.50	EWIn the Money	$18.60In the Money	$22.80In the Money	$26.00In the Money	$0.00In the Money	---In the Money	3In the Money
EWOut of the Money	---Out of the Money	$0.05Out 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	$21.10In the Money	$25.30In 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	$23.60In the Money	$27.80In the Money	$22.20In the Money	$0.00In the Money	---In the Money	---In the Money
EWOut of the Money	---Out of the Money	$1.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	81Out of the Money	Filter Table By Strike Price of$95.00	EWIn the Money	$26.10In the Money	$30.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EWOut of the Money	---Out of the Money	$0.85Out 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	$31.10In the Money	$35.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EWOut of the Money	---Out of the Money	$0.10Out 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	$36.10In the Money	$40.30In the Money	$0.00In 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	$0.00Out 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	$41.20In the Money	$45.20In the Money	$0.00In 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	$0.00Out 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	$46.20In the Money	$50.30In the Money	$0.00In 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	$0.00Out 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	$51.20In the Money	$55.30In the Money	$0.00In 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	$0.00Out 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	$56.20In the Money	$60.20In the Money	$0.00In 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	$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	$61.20In the Money	$65.30In 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 September 20, 2024)

Put Options (expires Friday September 20, 2024)