Dark

Check out our API

EW
Edwards Lifesciences Corp
stock NYSE

At Close

Apr 7, 2026 3:59:53 PM EDT

80.85USD-0.419%(-0.34)4,011,656

76.66Bid 85.36Ask 8.70Spread

Pre-market

Apr 2, 2026 9:16:30 AM EDT

78.16USD-3.734%(-3.03)0

After-hours

Apr 7, 2026 4:00:30 PM EDT

80.84USD-0.012%(-0.01)6,658

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Apr 17, 2026 May 15, 2026 Jun 18, 2026 Aug 21, 2026 Sep 18, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Jan 21, 2028

ITM/OTM for Jun 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
487	2,365	394	3,479

EW Jun 18, 2026 Exp. - Volume by Strike

Puts

Calls

EW Jun 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

EW Jun 18, 2026 Exp. - Max Pain @ $80.00

Puts

Calls

EW Jun 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
125.00 C	0	0%	0			EW260618C00125000
120.00 C	0.35	+16.67%	1	2	11-25	EW260618C00120000
115.00 C	0.45	0%	1	1	10-21	EW260618C00115000
110.00 C	0.40	-38.46%	10	65	01-15	EW260618C00110000
105.00 C	0.15	-50.00%	1	288	04-01	EW260618C00105000
100.00 C	0.45	0.00%	1	239	04-01	EW260618C00100000
95.00 C	0.90	0.00%	15	700	04-01	EW260618C00095000
92.50 C	1.40	+21.74%	1	164	04-01	EW260618C00092500
90.00 C	2.08	-21.80%	104	359	04-01	EW260618C00090000
87.50 C	2.49	+24.50%	2	166	04-02	EW260618C00087500
85.00 C	3.10	-9.62%	6	231	04-06	EW260618C00085000
82.50 C	4.40	+2.33%	1	150	04-06	EW260618C00082500
80.00 C	6.40	-4.48%	17	198	04-01	EW260618C00080000
77.50 C	9.00	+12.36%	262	237	03-26	EW260618C00077500
75.00 C	8.66	-25.54%	23	24	04-02	EW260618C00075000
72.50 C	8.95	-25.42%	1	2	09-22	EW260618C00072500
70.00 C	12.96	-4.21%	2	11	04-02	EW260618C00070000
67.50 C	12.89	-31.73%	5	5	09-17	EW260618C00067500
65.00 C	21.15	-4.13%	1	1	12-12	EW260618C00065000
62.50 C	0	0%	0			EW260618C00062500
60.00 C	18.40	0%	2	1	02-12	EW260618C00060000
55.00 C	26.17	+0.58%	2	6	04-02	EW260618C00055000
50.00 C	0	0%	0			EW260618C00050000
47.50 C	33.79	0%	2	0	04-02	EW260618C00047500
45.00 C	34.03	-2.77%	1	2	08-13	EW260618C00045000
42.50 C	0	0%	0			EW260618C00042500
40.00 C	0	0%	0			EW260618C00040000
37.50 C	0	0%	0			EW260618C00037500
35.00 C	0	0%	0			EW260618C00035000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
125.00 P	0	0%	0			EW260618P00125000
120.00 P	0	0%	0			EW260618P00120000
115.00 P	0	0%	0			EW260618P00115000
110.00 P	0	0%	0			EW260618P00110000
105.00 P	0	0%	0			EW260618P00105000
100.00 P	21.96	0%	3	0	06-02	EW260618P00100000
95.00 P	0	0%	0			EW260618P00095000
92.50 P	10.60	0%	1	1	11-18	EW260618P00092500
90.00 P	9.67	+40.14%	2	41	04-01	EW260618P00090000
87.50 P	7.50	+19.05%	7	19	03-19	EW260618P00087500
85.00 P	5.90	-10.61%	1	252	03-26	EW260618P00085000
82.50 P	5.10	-1.92%	1	81	04-06	EW260618P00082500
80.00 P	5.50	0.00%	1	39	03-31	EW260618P00080000
77.50 P	3.00	-14.29%	272	414	03-26	EW260618P00077500
75.00 P	2.20	-16.98%	4	760	03-23	EW260618P00075000
72.50 P	2.20	+8.37%	1	84	03-30	EW260618P00072500
70.00 P	1.57	+16.30%	1	1,403	04-02	EW260618P00070000
67.50 P	1.40	+40.00%	42	52	03-19	EW260618P00067500
65.00 P	1.10	0.00%	114	121	03-19	EW260618P00065000
62.50 P	0.74	-29.52%	1	579	01-26	EW260618P00062500
60.00 P	1.00	-39.39%	1	19	10-29	EW260618P00060000
55.00 P	3.00	0%	2	1	03-21	EW260618P00055000
50.00 P	0.50	-63.50%	1	1	09-05	EW260618P00050000
47.50 P	0.85	0%	1	1	07-22	EW260618P00047500
45.00 P	0	0%	0			EW260618P00045000
42.50 P	0	0%	0			EW260618P00042500
40.00 P	0	0%	0			EW260618P00040000
37.50 P	0.90	+20.00%	8	5	05-02	EW260618P00037500
35.00 P	0	0%	0			EW260618P00035000

Share