S&P 500   3,349.16 (+0.64%)
DOW   27,386.98 (+0.68%)
QQQ   274.64 (+1.32%)
AAPL   455.61 (+3.49%)
MSFT   216.35 (+1.60%)
FB   265.28 (+6.49%)
GOOGL   1,503.72 (+1.67%)
AMZN   3,225.00 (+0.62%)
NVDA   453.42 (+0.43%)
CGC   17.52 (-8.80%)
BABA   265.68 (+0.29%)
TSLA   1,489.58 (+0.31%)
MU   48.70 (-4.60%)
GE   6.33 (-1.09%)
AMD   86.71 (+1.64%)
T   29.84 (-0.03%)
F   6.93 (-0.43%)
ACB   10.31 (-3.73%)
GILD   68.81 (-0.28%)
NFLX   509.08 (+1.39%)
DIS   130.82 (+2.52%)
BAC   25.47 (+0.32%)
BA   172.20 (-1.19%)
S&P 500   3,349.16 (+0.64%)
DOW   27,386.98 (+0.68%)
QQQ   274.64 (+1.32%)
AAPL   455.61 (+3.49%)
MSFT   216.35 (+1.60%)
FB   265.28 (+6.49%)
GOOGL   1,503.72 (+1.67%)
AMZN   3,225.00 (+0.62%)
NVDA   453.42 (+0.43%)
CGC   17.52 (-8.80%)
BABA   265.68 (+0.29%)
TSLA   1,489.58 (+0.31%)
MU   48.70 (-4.60%)
GE   6.33 (-1.09%)
AMD   86.71 (+1.64%)
T   29.84 (-0.03%)
F   6.93 (-0.43%)
ACB   10.31 (-3.73%)
GILD   68.81 (-0.28%)
NFLX   509.08 (+1.39%)
DIS   130.82 (+2.52%)
BAC   25.47 (+0.32%)
BA   172.20 (-1.19%)
S&P 500   3,349.16 (+0.64%)
DOW   27,386.98 (+0.68%)
QQQ   274.64 (+1.32%)
AAPL   455.61 (+3.49%)
MSFT   216.35 (+1.60%)
FB   265.28 (+6.49%)
GOOGL   1,503.72 (+1.67%)
AMZN   3,225.00 (+0.62%)
NVDA   453.42 (+0.43%)
CGC   17.52 (-8.80%)
BABA   265.68 (+0.29%)
TSLA   1,489.58 (+0.31%)
MU   48.70 (-4.60%)
GE   6.33 (-1.09%)
AMD   86.71 (+1.64%)
T   29.84 (-0.03%)
F   6.93 (-0.43%)
ACB   10.31 (-3.73%)
GILD   68.81 (-0.28%)
NFLX   509.08 (+1.39%)
DIS   130.82 (+2.52%)
BAC   25.47 (+0.32%)
BA   172.20 (-1.19%)
S&P 500   3,349.16 (+0.64%)
DOW   27,386.98 (+0.68%)
QQQ   274.64 (+1.32%)
AAPL   455.61 (+3.49%)
MSFT   216.35 (+1.60%)
FB   265.28 (+6.49%)
GOOGL   1,503.72 (+1.67%)
AMZN   3,225.00 (+0.62%)
NVDA   453.42 (+0.43%)
CGC   17.52 (-8.80%)
BABA   265.68 (+0.29%)
TSLA   1,489.58 (+0.31%)
MU   48.70 (-4.60%)
GE   6.33 (-1.09%)
AMD   86.71 (+1.64%)
T   29.84 (-0.03%)
F   6.93 (-0.43%)
ACB   10.31 (-3.73%)
GILD   68.81 (-0.28%)
NFLX   509.08 (+1.39%)
DIS   130.82 (+2.52%)
BAC   25.47 (+0.32%)
BA   172.20 (-1.19%)
Log in

NYSE:EWEdwards Lifesciences Options Chain and Prices

$77.41
-0.71 (-0.91 %)
(As of 08/6/2020 04:00 PM ET)
Add
Compare
Today's Range
$76.50
Now: $77.41
$77.76
50-Day Range
$67.13
MA: $72.16
$79.33
52-Week Range
$51.51
Now: $77.41
$82.55
Volume1.35 million shs
Average Volume4.10 million shs
Market Capitalization$48.13 billion
P/E Ratio66.54
Dividend YieldN/A
Beta0.88

Options Chain

Edwards Lifesciences (NYSE:EW) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
8/7/2020$95.00$0.000Call0000
(+0)
0.00
8/7/2020$90.00$0.000Call0000
(+0)
0.00
8/7/2020$87.00$0.000Call0000
(+0)
0.00
8/7/2020$86.00$0.000Call0000
(+0)
0.00
8/7/2020$85.00$0.050Call00015
(+0)
0.623679
(+0.079843)
0.0355280
8/7/2020$84.00$0.000Call00022
(+0)
0.00
8/7/2020$83.50$0.000Call00012
(+0)
0.00
8/7/2020$83.00$0.125Call00021
(+0)
0.58156
(+0.091151)
0.0828770
8/7/2020$82.50$0.000Call20024
(+0)
0.43275
(-0.064936)
0.01
8/7/2020$82.00$0.000Call0003
(+0)
0.00
8/7/2020$81.50$0.000Call0006
(+0)
0.00
8/7/2020$81.00$0.125Call0005
(+0)
0.398987
(-0.026313)
0.1129630
8/7/2020$80.00$0.200Call10051
(+6)
0.350601
(-0.007663)
0.1832081
8/7/2020$79.00$0.425Call30241
(+7)
0.339666
(-0.116526)
0.3325723
8/7/2020$78.00$0.825Call174277
(+34)
0.331162
(-0.001452)
0.5299319
8/7/2020$77.50$1.125Call11018
(-3)
0.337614
(-0.072922)
0.6298511
8/7/2020$77.00$1.450Call20028
(+2)
0.332939
(-0.113356)
0.725212
8/7/2020$76.00$0.000Call1414017
(+8)
0.354083
(-0.025543)
0.02
8/7/2020$75.00$2.500Call30022
(+0)
0.01.01
8/7/2020$74.00$4.850Call0009
(+0)
0.981614
(+0.681375)
0.7829010
8/7/2020$73.50$4.150Call00011
(+0)
0.01.00
8/7/2020$73.00$5.850Call0004
(+0)
1.12045
(+0.245988)
0.8047780
8/7/2020$72.50$5.700Call0000
(+0)
0.6274130.9485370
8/7/2020$72.00$5.800Call0006
(+0)
0.01.00
8/7/2020$71.50$6.700Call0001
(+0)
0.7196950.9543730
8/7/2020$71.00$7.200Call0001
(+0)
0.76563
(+0.164418)
0.9567930
8/7/2020$70.50$7.600Call0000
(+0)
0
8/7/2020$70.00$8.750Call0003
(+0)
1.44767
(+1.14767)
0.8594330
8/7/2020$69.50$8.500Call0000
(+0)
0.01.00
8/7/2020$69.00$9.150Call0000
(+0)
0.805669
(+0.100241)
0.9826320
8/7/2020$68.50$9.500Call0000
(+0)
0.01.00
8/7/2020$68.00$9.900Call0000
(+0)
0.01.00
8/7/2020$67.50$10.500Call0000
(+0)
0.01.00
8/7/2020$67.00$11.150Call0000
(+0)
0.9682480.9853080
8/7/2020$66.50$11.650Call0004
(+0)
1.009170.9858540
8/7/2020$66.00$12.100Call0000
(+0)
0
8/7/2020$65.50$12.450Call0000
(+0)
0.01.00
8/7/2020$65.00$13.100Call0000
(+0)
0
8/7/2020$64.50$13.450Call0000
(+0)
0.01.00
8/7/2020$64.00$13.850Call0000
(+0)
0.01.00
8/7/2020$63.50$14.500Call0000
(+0)
0
8/7/2020$63.00$15.000Call0000
(+0)
0
8/7/2020$62.50$15.500Call0000
(+0)
0
8/7/2020$62.00$16.050Call0000
(+0)
0
8/7/2020$61.00$17.000Call0000
(+0)
0
8/7/2020$60.00$18.000Call0000
(+0)
0
8/7/2020$55.00$22.850Call0000
(+0)
0.01.00
8/7/2020$50.00$28.050Call0000
(+0)
0
8/7/2020$45.00$33.050Call0000
(+0)
0
8/7/2020$40.00$38.100Call0000
(+0)
0
8/7/2020$35.00$43.100Call0000
(+0)
0
8/7/2020$95.00$17.150Put0000
(+0)
1.69305
(+0.291897)
-0.9346530
8/7/2020$90.00$12.100Put0000
(+0)
1.27159
(+0.035266)
-0.9303870
8/7/2020$87.00$8.900Put0000
(+0)
0.672656
(-0.315985)
-0.9856180
8/7/2020$86.00$7.800Put0000
(+0)
0.00
8/7/2020$85.00$6.850Put0000
(+0)
0.00
8/7/2020$84.00$6.200Put0000
(+0)
0.860217-0.8687170
8/7/2020$83.50$5.650Put0000
(+0)
0.766992
(-0.195668)
-0.8755090
8/7/2020$83.00$5.300Put0000
(+0)
0.825842-0.8323610
8/7/2020$82.50$4.200Put0000
(+0)
0.00
8/7/2020$82.00$4.200Put4242042
(+0)
0.651212
(+0.218474)
-0.8378793
8/7/2020$81.50$3.325Put0000
(+0)
0.00
8/7/2020$81.00$0.000Put00010
(+0)
0.00
8/7/2020$80.00$3.100Put00010
(+0)
0.873633-0.6333410
8/7/2020$79.00$1.300Put00019
(+0)
0.336341
(-0.016742)
-0.669270
8/7/2020$78.00$0.725Put00043
(+29)
0.339466
(-0.228525)
-0.470750
8/7/2020$77.50$0.000Put10112
(+0)
0.3398920.01
8/7/2020$77.00$0.000Put10027
(+16)
0.351018
(-0.028541)
0.01
8/7/2020$76.00$0.175Put30319
(+8)
0.369872
(+0.011228)
-0.153152
8/7/2020$75.00$0.075Put000105
(+73)
0.388281
(+0.040368)
-0.0735020
8/7/2020$74.00$0.000Put00056
(+43)
0.00
8/7/2020$73.50$0.075Put400405
(+0)
0.528054
(-0.101401)
-0.055682
8/7/2020$73.00$0.000Put0000
(+0)
0.00
8/7/2020$72.50$0.000Put0000
(+0)
0.00
8/7/2020$72.00$0.075Put10013
(+0)
0.664463
(+0.224886)
-0.0453861
8/7/2020$71.50$0.000Put0001
(+0)
0.00
8/7/2020$71.00$0.000Put0002
(+0)
0.00
8/7/2020$70.50$0.000Put0001
(+0)
0.00
8/7/2020$70.00$0.000Put0001
(+0)
0.00
8/7/2020$69.50$0.000Put0000
(+0)
0.00
8/7/2020$69.00$0.000Put0001
(+0)
0.00
8/7/2020$68.50$0.000Put0001
(+0)
0.00
8/7/2020$68.00$0.000Put0000
(+0)
0.00
8/7/2020$67.50$0.000Put0001
(+0)
0.00
8/7/2020$67.00$0.000Put0000
(+0)
0.00
8/7/2020$66.50$0.000Put0000
(+0)
0.00
8/7/2020$66.00$0.000Put00020
(+0)
0.00
8/7/2020$65.50$0.000Put0000
(+0)
0.00
8/7/2020$65.00$0.000Put0000
(+0)
0.00
8/7/2020$64.50$0.000Put0000
(+0)
0.00
8/7/2020$64.00$0.000Put00020
(+0)
0.00
8/7/2020$63.50$0.000Put0000
(+0)
0.00
8/7/2020$63.00$0.000Put0000
(+0)
0.00
8/7/2020$62.50$0.000Put0005
(+0)
0.00
8/7/2020$62.00$0.000Put0001
(+0)
0.00
8/7/2020$61.00$0.000Put0000
(+0)
0.00
8/7/2020$60.00$0.000Put0000
(+0)
0.00
8/7/2020$55.00$0.000Put0000
(+0)
0.00
8/7/2020$50.00$0.000Put0000
(+0)
0.00
8/7/2020$45.00$0.000Put0000
(+0)
0.00
8/7/2020$40.00$0.000Put0000
(+0)
0.00
8/7/2020$35.00$0.000Put0000
(+0)
0.00
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 8/6/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.