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 Sep 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
109	566	24	320

EW Sep 18, 2026 Exp. - Volume by Strike

Puts

Calls

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

Puts

Calls

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

Puts

Calls

EW Sep 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
125.00 C	0.40	+14.29%	2	9	03-02	EW260918C00125000
120.00 C	0.30	+50.00%	7	19	03-16	EW260918C00120000
115.00 C	1.25	+108.33%	2	20	03-02	EW260918C00115000
110.00 C	0.81	-61.43%	2	15	03-26	EW260918C00110000
105.00 C	3.40	+3.03%	1	6	11-25	EW260918C00105000
100.00 C	0.83	-51.18%	2	56	03-31	EW260918C00100000
95.00 C	2.20	-34.52%	30	152	03-31	EW260918C00095000
92.50 C	3.20	-34.96%	7	15	03-25	EW260918C00092500
90.00 C	4.40	+25.71%	4	98	04-01	EW260918C00090000
87.50 C	4.70	-37.33%	14	82	04-06	EW260918C00087500
85.00 C	5.70	0.00%	14	58	04-06	EW260918C00085000
82.50 C	10.70	+8.08%	1	36	03-04	EW260918C00082500
80.00 C	10.70	+49.65%	1	11	02-25	EW260918C00080000
77.50 C	8.20	-39.79%	1	4	03-31	EW260918C00077500
75.00 C	9.20	+0.33%	3	33	02-13	EW260918C00075000
72.50 C	10.64	-7.48%	10	10	10-17	EW260918C00072500
70.00 C	16.20	+27.06%	2	4	02-23	EW260918C00070000
67.50 C	0	0%	0			EW260918C00067500
65.00 C	22.16	+28.84%	45	45	11-03	EW260918C00065000
60.00 C	24.09	+5.20%	2	2	05-28	EW260918C00060000
55.00 C	0	0%	0			EW260918C00055000
50.00 C	0	0%	0			EW260918C00050000
47.50 C	0	0%	0			EW260918C00047500
45.00 C	0	0%	0			EW260918C00045000
42.50 C	0	0%	0			EW260918C00042500
40.00 C	0	0%	0			EW260918C00040000
37.50 C	0	0%	0			EW260918C00037500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
125.00 P	0	0%	0			EW260918P00125000
120.00 P	0	0%	0			EW260918P00120000
115.00 P	0	0%	0			EW260918P00115000
110.00 P	0	0%	0			EW260918P00110000
105.00 P	0	0%	0			EW260918P00105000
100.00 P	0	0%	0			EW260918P00100000
95.00 P	0	0%	0			EW260918P00095000
92.50 P	0	0%	0			EW260918P00092500
90.00 P	13.30	0%	2	2	03-31	EW260918P00090000
87.50 P	0	0%	0			EW260918P00087500
85.00 P	7.62	+32.06%	1	3	03-12	EW260918P00085000
82.50 P	6.80	+15.25%	7	19	04-01	EW260918P00082500
80.00 P	6.10	-15.28%	14	161	04-01	EW260918P00080000
77.50 P	4.80	-33.15%	1	16	02-23	EW260918P00077500
75.00 P	4.20	-34.88%	7	20	04-01	EW260918P00075000
72.50 P	3.29	-26.89%	10	12	02-23	EW260918P00072500
70.00 P	4.01	-35.32%	2	48	02-09	EW260918P00070000
67.50 P	3.20	+28.00%	4	10	02-10	EW260918P00067500
65.00 P	2.05	+13.89%	1	19	03-27	EW260918P00065000
60.00 P	1.81	+18.30%	30	17	02-13	EW260918P00060000
55.00 P	0.75	-53.42%	1	3	11-24	EW260918P00055000
50.00 P	1.40	+6.06%	1	10	11-14	EW260918P00050000
47.50 P	1.03	0%	4	4	07-24	EW260918P00047500
45.00 P	0	0%	0			EW260918P00045000
42.50 P	0	0%	0			EW260918P00042500
40.00 P	0	0%	0			EW260918P00040000
37.50 P	0	0%	0			EW260918P00037500

Share