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 Jan 21, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
17	537	89	649

EW Jan 21, 2028 Exp. - Volume by Strike

Puts

Calls

EW Jan 21, 2028 Exp. - Open Interest by Strike

Puts

Calls

EW Jan 21, 2028 Exp. - Max Pain @ $90.00

Puts

Calls

EW Jan 21, 2028 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
125.00 C	3.25	-10.96%	3	4	02-13	EW280121C00125000
120.00 C	6.23	+19.81%	5	6	03-02	EW280121C00120000
115.00 C	7.20	+14.29%	2	8	11-11	EW280121C00115000
110.00 C	8.68	-0.23%	5	126	03-02	EW280121C00110000
105.00 C	9.82	-4.20%	1	2	11-18	EW280121C00105000
100.00 C	10.70	-6.14%	1	230	03-09	EW280121C00100000
95.00 C	12.84	+0.31%	2	5	01-09	EW280121C00095000
92.50 C	12.55	-1.18%	1	54	03-27	EW280121C00092500
90.00 C	11.03	-7.70%	6	51	02-17	EW280121C00090000
87.50 C	0	0%	0			EW280121C00087500
85.00 C	12.87	-25.61%	48	49	02-06	EW280121C00085000
82.50 C	18.70	+8.09%	1	2	03-16	EW280121C00082500
80.00 C	20.82	0%	1	1	11-14	EW280121C00080000
77.50 C	22.62	+2.49%	1	4	03-12	EW280121C00077500
75.00 C	22.78	+43.27%	2	1	01-09	EW280121C00075000
72.50 C	0	0%	0			EW280121C00072500
70.00 C	24.53	+7.59%	1	1	03-20	EW280121C00070000
67.50 C	21.84	0%	2	1	02-06	EW280121C00067500
65.00 C	26.60	-3.10%	6	6	02-24	EW280121C00065000
60.00 C	25.50	+2.00%	1	1	10-21	EW280121C00060000
55.00 C	37.90	0%	2	0	11-19	EW280121C00055000
50.00 C	0	0%	0			EW280121C00050000
47.50 C	0	0%	0			EW280121C00047500
45.00 C	0	0%	0			EW280121C00045000
42.50 C	0	0%	0			EW280121C00042500
40.00 C	0	0%	0			EW280121C00040000
37.50 C	50.70	0%	2	2	12-03	EW280121C00037500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
125.00 P	39.76	0%	2	1	01-09	EW280121P00125000
120.00 P	0	0%	0			EW280121P00120000
115.00 P	0	0%	0			EW280121P00115000
110.00 P	0	0%	0			EW280121P00110000
105.00 P	22.90	0%	2	1	01-09	EW280121P00105000
100.00 P	19.30	0%	36	18	01-09	EW280121P00100000
95.00 P	19.90	+21.49%	2	1	04-01	EW280121P00095000
92.50 P	0	0%	0			EW280121P00092500
90.00 P	15.50	0%	65	65	02-26	EW280121P00090000
87.50 P	16.00	0%	2	1	02-06	EW280121P00087500
85.00 P	12.88	0%	1	1	01-29	EW280121P00085000
82.50 P	10.05	0%	2	1	01-09	EW280121P00082500
80.00 P	10.80	+19.87%	65	70	02-26	EW280121P00080000
77.50 P	10.00	+24.53%	1	3	03-12	EW280121P00077500
75.00 P	9.44	+1.51%	2	3	02-06	EW280121P00075000
72.50 P	8.19	+3.67%	1	66	03-12	EW280121P00072500
70.00 P	5.80	0%	1	1	12-22	EW280121P00070000
67.50 P	5.80	+23.40%	60	259	01-29	EW280121P00067500
65.00 P	5.80	-3.17%	96	98	02-26	EW280121P00065000
60.00 P	4.25	+18.06%	20	22	02-19	EW280121P00060000
55.00 P	2.90	-17.14%	2	122	02-27	EW280121P00055000
50.00 P	0	0%	0			EW280121P00050000
47.50 P	0	0%	0			EW280121P00047500
45.00 P	0	0%	0			EW280121P00045000
42.50 P	0	0%	0			EW280121P00042500
40.00 P	1.65	+44.74%	2	3	02-09	EW280121P00040000
37.50 P	1.25	0%	2	2	02-09	EW280121P00037500

Share