Stocks Options

LAST PRICE
65.8100
TODAY'S CHANGE (%)
Trending Down-0.8900 (-1.3343%)

Bid / Lots
65.0000/ 1
Ask / Lots
67.4900/ 1
Open / Previous Close
66.5000 / 66.7000
Day Range
Low 64.8900
High 66.7900
52 Week Range
Low 58.9300
High 96.1200
Volume
5,086,155
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 41.401

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	$34.10In the Money	$37.70In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EWIn the Money	$31.60In the Money	$35.50In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EWIn the Money	$29.10In the Money	$33.00In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EWIn the Money	$26.60In the Money	$30.50In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EWIn the Money	$24.00In the Money	$28.00In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EWIn the Money	$22.00In the Money	$24.60In 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	14Out of the Money
EWIn the Money	$19.00In the Money	$23.00In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	326Out of the Money
EWIn the Money	$16.50In the Money	$20.50In 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	$1.00Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
EWIn the Money	$14.10In the Money	$18.00In the Money	$20.38In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$50.00	EWOut of the Money	---Out of the Money	$0.60Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	84Out of the Money
EWIn the Money	$11.50In the Money	$15.50In 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	$0.05Out of the Money	$0.63Out of the Money	$0.00Out of the Money	---Out of the Money	49Out of the Money
EWIn the Money	$9.00In the Money	$13.00In the Money	$9.80In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$55.00	EWOut of the Money	---Out of the Money	$0.40Out of the Money	$0.46Out of the Money	$0.00Out of the Money	---Out of the Money	393Out of the Money
EWIn the Money	$6.50In the Money	$10.50In the Money	$11.43In the Money	$0.00In the Money	---In the Money	28In the Money	Filter Table By Strike Price of$57.50	EWOut of the Money	---Out of the Money	$0.15Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	536Out of the Money
EWIn the Money	$3.90In the Money	$8.20In the Money	$6.70In the Money	$0.00In the Money	---In the Money	137In the Money	Filter Table By Strike Price of$60.00	EWOut of the Money	---Out of the Money	$0.20Out of the Money	$0.11Out of the Money	$-0.06Out of the Money	11Out of the Money	4,324Out of the Money
EWIn the Money	$1.75In the Money	$5.50In the Money	$2.68In the Money	$-2.02In the Money	1In the Money	2,800In the Money	Filter Table By Strike Price of$62.50	EWOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.07Out of the Money	$-0.04Out of the Money	16Out of the Money	2,233Out of the Money
EWUnderlying issue's last price	$1.30Underlying issue's last price	$1.50Underlying issue's last price	$1.71Underlying issue's last price	$-0.39Underlying issue's last price	214Underlying issue's last price	13,152Underlying issue's last price	Filter Table By Strike Price of$65.00Underlying issue's last price	EWUnderlying issue's last price	$0.45Underlying issue's last price	$0.55Underlying issue's last price	$0.55Underlying issue's last price	$0.18Underlying issue's last price	43Underlying issue's last price	2,867Underlying issue's last price
EWNear the Money	$0.30Near the Money	$0.40Near the Money	$0.40Near the Money	$-0.25Near the Money	36Near the Money	4,161Near the Money	Filter Table By Strike Price of$67.50	EWIn the Money	$1.90In the Money	$2.10In the Money	$1.70In the Money	$0.15In the Money	52In the Money	4,016In the Money
EWOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$-0.12Out of the Money	10,030Out of the Money	17,449Out of the Money	Filter Table By Strike Price of$70.00	EWIn the Money	$4.10In the Money	$4.40In the Money	$3.90In the Money	$0.53In the Money	28In the Money	1,367In the Money
EWOut of the Money	---Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$-0.08Out of the Money	13Out of the Money	9,397Out of the Money	Filter Table By Strike Price of$72.50	EWIn the Money	$4.90In the Money	$6.80In the Money	$6.67In the Money	$0.00In the Money	---In the Money	1,165In the Money
EWOut of the Money	---Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$0.07Out of the Money	7Out of the Money	7,930Out of the Money	Filter Table By Strike Price of$75.00	EWIn the Money	$9.00In the Money	$9.30In the Money	$8.50In the Money	$0.00In the Money	---In the Money	72In the Money
EWOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.24Out of the Money	1Out of the Money	4,202Out of the Money	Filter Table By Strike Price of$77.50	EWIn the Money	$11.00In the Money	$13.10In the Money	$11.09In the Money	$-0.41In the Money	1In the Money	1In the Money
EWOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	10,218Out of the Money	Filter Table By Strike Price of$80.00	EWIn the Money	$14.00In the Money	$14.30In the Money	$12.91In the Money	$0.00In the Money	---In the Money	516In 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	5Out of the Money	504Out of the Money	Filter Table By Strike Price of$82.50	EWIn the Money	$15.80In the Money	$18.10In the Money	$13.90In the Money	$0.00In the Money	---In the Money	---In the Money
EWOut of the Money	---Out of the Money	$0.45Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	528Out of the Money	Filter Table By Strike Price of$85.00	EWIn the Money	$18.30In the Money	$20.60In the Money	$18.50In the Money	$0.00In the Money	---In the Money	2In 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	246Out of the Money	Filter Table By Strike Price of$87.50	EWIn the Money	$20.80In the Money	$23.10In the Money	$28.80In 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	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	2,410Out of the Money	Filter Table By Strike Price of$90.00	EWIn the Money	$23.30In the Money	$25.80In the Money	$19.93In 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	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	78Out of the Money	Filter Table By Strike Price of$92.50	EWIn the Money	$24.60In the Money	$28.50In the Money	$32.20In 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	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	182Out of the Money	Filter Table By Strike Price of$95.00	EWIn the Money	$27.10In the Money	$30.90In the Money	$27.80In the Money	$0.00In the Money	---In the Money	5In 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	192Out of the Money	Filter Table By Strike Price of$97.50	EWIn the Money	$29.60In the Money	$33.40In the Money	$30.32In 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	582Out of the Money	Filter Table By Strike Price of$100.00	EWIn the Money	$32.10In the Money	$36.00In 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	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	177Out of the Money	Filter Table By Strike Price of$105.00	EWIn the Money	$37.10In the Money	$41.00In 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	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	216Out of the Money	Filter Table By Strike Price of$110.00	EWIn the Money	$42.20In the Money	$46.00In 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	183Out of the Money	Filter Table By Strike Price of$115.00	EWIn the Money	$47.10In the Money	$51.00In 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	658Out of the Money	Filter Table By Strike Price of$120.00	EWIn the Money	$52.10In the Money	$55.90In 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	$0.30Out 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	$57.60In the Money	$61.00In 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	$0.20Out 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	$62.40In the Money	$66.00In 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	$0.00Out 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	$67.20In the Money	$70.50In 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	$0.25Out 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	$72.10In the Money	$76.00In 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 November 15, 2024)

Put Options (expires Friday November 15, 2024)