Stocks Options

LAST PRICE
187.8100
TODAY'S CHANGE (%)
Trending Up3.8800 (2.1095%)

Bid / Lots
187.5000/ 1
Ask / Lots
189.0000/ 1
Open / Previous Close
184.5200 / 183.9300
Day Range
Low 184.0300
High 189.9000
52 Week Range
Low 98.2045
High 198.7000
Volume
1,666,819
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 46.608

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday October 06, 2023)
Put Options (expires Friday October 06, 2023)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ANETIn the Money	$96.80In the Money	$98.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$90.00	ANETOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ANETIn the Money	$92.20In the Money	$93.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$95.00	ANETOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ANETIn the Money	$87.30In the Money	$88.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$100.00	ANETOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ANETIn the Money	$82.40In the Money	$83.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$105.00	ANETOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ANETIn the Money	$77.40In the Money	$78.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$110.00	ANETOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ANETIn the Money	$72.40In the Money	$73.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$115.00	ANETOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ANETIn the Money	$67.10In the Money	$68.20In the Money	$71.10In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$120.00	ANETOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ANETIn the Money	$62.30In the Money	$63.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$125.00	ANETOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ANETIn the Money	$57.30In the Money	$58.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$130.00	ANETOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ANETIn the Money	$52.20In the Money	$53.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$135.00	ANETOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ANETIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$140.00	ANETOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ANETIn the Money	$42.30In the Money	$43.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$145.00	ANETOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ANETIn the Money	$39.90In the Money	$41.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$147.00	ANETOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ANETIn the Money	$39.50In the Money	$40.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$148.00	ANETOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ANETIn the Money	$37.80In the Money	$39.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$149.00	ANETOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ANETIn the Money	$37.30In the Money	$38.40In the Money	$31.52In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$150.00	ANETOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
ANETIn the Money	$34.80In the Money	$36.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$152.50	ANETOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
ANETIn the Money	$32.60In the Money	$33.50In the Money	$26.52In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$155.00	ANETOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ANETIn the Money	$29.00In the Money	$31.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$157.50	ANETOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ANETIn the Money	$27.50In the Money	$28.30In the Money	$24.50In the Money	$0.00In the Money	---In the Money	24In the Money	Filter Table By Strike Price of$160.00	ANETOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
ANETIn the Money	$25.10In the Money	$25.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$162.50	ANETOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
ANETIn the Money	$22.80In the Money	$23.20In the Money	$20.09In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$165.00	ANETOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.63Out of the Money	8Out of the Money	22Out of the Money
ANETIn the Money	$20.30In the Money	$21.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$167.50	ANETOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$-0.04Out of the Money	5Out of the Money	52Out of the Money
ANETIn the Money	$17.60In the Money	$18.40In the Money	$19.00In the Money	$1.86In the Money	1In the Money	36In the Money	Filter Table By Strike Price of$170.00	ANETOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.20Out of the Money	$-0.02Out of the Money	1Out of the Money	49Out of the Money
ANETIn the Money	$15.40In the Money	$17.00In the Money	$8.60In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$172.50	ANETOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$-0.24Out of the Money	2Out of the Money	48Out of the Money
ANETIn the Money	$12.90In the Money	$14.10In the Money	$9.90In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$175.00	ANETOut of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.25Out of the Money	$-0.42Out of the Money	72Out of the Money	74Out of the Money
ANETIn the Money	$10.60In the Money	$11.50In the Money	$10.50In the Money	$3.17In the Money	1In the Money	21In the Money	Filter Table By Strike Price of$177.50	ANETOut of the Money	---Out of the Money	---Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	47Out of the Money
ANETIn the Money	$8.30In the Money	$9.60In the Money	$7.90In the Money	$1.11In the Money	2In the Money	24In the Money	Filter Table By Strike Price of$180.00	ANETOut of the Money	$0.45Out of the Money	$0.60Out of the Money	$0.57Out of the Money	$-1.18Out of the Money	47Out of the Money	140Out of the Money
ANETIn the Money	$6.20In the Money	$7.50In the Money	$7.38In the Money	$3.56In the Money	5In the Money	31In the Money	Filter Table By Strike Price of$182.50	ANETOut of the Money	$0.85Out of the Money	$1.00Out of the Money	$0.99Out of the Money	$-1.36Out of the Money	84Out of the Money	96Out of the Money
ANETIn the Money	$4.40In the Money	$4.70In the Money	$4.30In the Money	$1.57In the Money	71In the Money	92In the Money	Filter Table By Strike Price of$185.00	ANETNear the Money	$1.50Near the Money	$1.65Near the Money	$1.65Near the Money	$-1.79Near the Money	326Near the Money	107Near the Money
ANETUnderlying issue's last price	$2.95Underlying issue's last price	$3.20Underlying issue's last price	$2.97Underlying issue's last price	$1.27Underlying issue's last price	159Underlying issue's last price	105Underlying issue's last price	Filter Table By Strike Price of$187.50Underlying issue's last price	ANETUnderlying issue's last price	$2.45Underlying issue's last price	$2.65Underlying issue's last price	$2.80Underlying issue's last price	$-2.64Underlying issue's last price	73Underlying issue's last price	22Underlying issue's last price
ANETNear the Money	$1.80Near the Money	$1.90Near the Money	$1.80Near the Money	$0.68Near the Money	677Near the Money	684Near the Money	Filter Table By Strike Price of$190.00	ANETIn the Money	$3.70In the Money	$4.00In the Money	$3.40In the Money	$-2.60In the Money	5In the Money	38In the Money
ANETOut of the Money	$0.95Out of the Money	$1.15Out of the Money	$1.00Out of the Money	$0.42Out of the Money	398Out of the Money	82Out of the Money	Filter Table By Strike Price of$192.50	ANETIn the Money	$5.40In the Money	$5.80In the Money	$11.90In the Money	$0.00In the Money	---In the Money	2In the Money
ANETOut of the Money	$0.50Out of the Money	$0.65Out of the Money	$0.50Out of the Money	$0.18Out of the Money	51Out of the Money	309Out of the Money	Filter Table By Strike Price of$195.00	ANETIn the Money	$7.40In the Money	$7.80In the Money	$10.90In the Money	$0.00In the Money	---In the Money	53In the Money
ANETOut of the Money	$0.25Out of the Money	$0.35Out of the Money	$0.30Out of the Money	$-0.05Out of the Money	78Out of the Money	11Out of the Money	Filter Table By Strike Price of$197.50	ANETIn the Money	$9.40In the Money	$10.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ANETOut of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.14Out of the Money	49Out of the Money	49Out of the Money	Filter Table By Strike Price of$200.00	ANETIn the Money	$11.60In the Money	$12.50In the Money	$21.40In the Money	$0.00In the Money	---In the Money	2In the Money
ANETOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.12Out of the Money	$-0.08Out of the Money	1Out of the Money	5Out of the Money	Filter Table By Strike Price of$202.50	ANETIn the Money	$14.50In the Money	$14.90In the Money	$15.90In the Money	$15.90In the Money	1In the Money	---In the Money
ANETOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$0.01Out of the Money	2Out of the Money	88Out of the Money	Filter Table By Strike Price of$205.00	ANETIn the Money	$17.00In the Money	$17.70In the Money	$13.74In the Money	$0.00In the Money	---In the Money	---In the Money
ANETOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$207.50	ANETIn the Money	$19.50In the Money	$20.20In the Money	$21.40In the Money	$0.00In the Money	---In the Money	---In the Money
ANETOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$210.00	ANETIn the Money	$21.90In the Money	$22.80In the Money	$22.20In the Money	$0.00In the Money	---In the Money	---In the Money
ANETOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$212.50	ANETIn the Money	$23.40In the Money	$25.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ANETOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$215.00	ANETIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ANETOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$220.00	ANETIn the Money	$31.90In the Money	$32.70In the Money	$38.05In the Money	$0.00In the Money	---In the Money	---In the Money
ANETOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$225.00	ANETIn the Money	$36.40In the Money	$38.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ANETOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$230.00	ANETIn the Money	$41.80In the Money	$43.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ANETOut of the Money	$0.00Out of the Money	$0.05Out 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$235.00	ANETIn the Money	$46.80In the Money	$47.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ANETOut of the Money	$0.00Out of the Money	$0.05Out 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$240.00	ANETIn the Money	$51.90In the Money	$52.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ANETOut of the Money	$0.00Out of the Money	$0.05Out 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$245.00	ANETIn the Money	$56.80In the Money	$57.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ANETOut of the Money	$0.00Out of the Money	$0.05Out 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$250.00	ANETIn the Money	$61.80In the Money	$62.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ANETOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$255.00	ANETIn the Money	$66.60In the Money	$67.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ANETOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$260.00	ANETIn the Money	$71.70In the Money	$72.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ANETOut of the Money	$0.00Out of the Money	$0.05Out 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$265.00	ANETIn the Money	$76.30In the Money	$77.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Arista Networks Inc
NYSE:ANETUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday October 06, 2023)

Put Options (expires Friday October 06, 2023)