Stocks Options

LAST PRICE
319.8900
TODAY'S CHANGE (%)
Trending Down-0.2000 (-0.0625%)

Bid / Lots
319.0400/ 2
Ask / Lots
320.4900/ 2
Open / Previous Close
324.1700 / 320.0900
Day Range
Low 317.8300
High 326.0550
52 Week Range
Low 133.4200
High 329.0353
Volume
1,752,251
below 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 45.661

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

Call Options (expires Friday May 17, 2024)
Put Options (expires Friday May 17, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ANETIn the Money	$158.50In the Money	$162.30In the Money	$161.00In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$125.00	ANETOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
ANETIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$130.00	ANETOut of the Money	---Out of the Money	$0.20Out of the Money	$0.20Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money
ANETIn the Money	$118.90In the Money	$121.80In the Money	$120.74In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$135.00	ANETOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
ANETIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$140.00	ANETOut of the Money	---Out of the Money	$0.40Out of the Money	$0.07Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money
ANETIn the Money	$125.40In the Money	$128.80In the Money	$134.60In the Money	$0.00In the Money	44In the Money	---In the Money	Filter Table By Strike Price of$145.00	ANETOut of the Money	$0.25Out of the Money	$0.55Out of the Money	$0.25Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
ANETIn the Money	$133.70In the Money	$137.80In the Money	$136.40In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$150.00	ANETOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
ANETIn the Money	$89.20In the Money	$92.20In the Money	$90.10In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$155.00	ANETOut of the Money	$0.40Out of the Money	$0.60Out of the Money	$0.54Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money
ANETIn the Money	$107.10In the Money	$109.60In the Money	$109.70In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$160.00	ANETOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.10Out of the Money	$0.00Out of the Money	49Out of the Money	---Out of the Money
ANETIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$165.00	no put option is available at this price
ANETIn the Money	$137.70In the Money	$141.60In the Money	$140.05In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$170.00	ANETOut of the Money	---Out of the Money	$0.60Out of the Money	$0.03Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
ANETIn the Money	$94.00In the Money	$97.80In the Money	$95.10In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$175.00	ANETOut of the Money	---Out of the Money	$1.55Out of the Money	$0.84Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
ANETIn the Money	$83.40In the Money	$87.30In the Money	$84.50In the Money	$0.00In the Money	10In the Money	---In the Money	Filter Table By Strike Price of$180.00	ANETOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
ANETIn the Money	$77.70In the Money	$80.20In the Money	$77.72In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$185.00	ANETOut of the Money	$0.40Out of the Money	$0.60Out of the Money	$0.55Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money
ANETIn the Money	$129.20In the Money	$132.50In the Money	$132.78In the Money	$0.00In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$190.00	ANETOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
ANETIn the Money	$95.30In the Money	$99.10In the Money	$87.38In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$195.00	ANETOut of the Money	---Out of the Money	$0.45Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	10Out of the Money	---Out of the Money
ANETIn the Money	$118.30In the Money	$121.80In the Money	$123.92In the Money	$1.91In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$200.00	ANETOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
ANETIn the Money	$114.20In the Money	$117.30In the Money	$114.82In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$210.00	ANETOut of the Money	---Out of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.00Out of the Money	6Out of the Money	---Out of the Money
ANETIn the Money	$99.30In the Money	$102.20In the Money	$102.23In the Money	$12.95In the Money	10In the Money	---In the Money	Filter Table By Strike Price of$220.00	ANETOut of the Money	---Out of the Money	$1.00Out of the Money	$0.10Out of the Money	$0.07Out of the Money	6Out of the Money	---Out of the Money
ANETIn the Money	$87.90In the Money	$91.80In the Money	$89.21In the Money	$0.00In the Money	10In the Money	---In the Money	Filter Table By Strike Price of$230.00	ANETOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.03Out of the Money	1Out of the Money	---Out of the Money
ANETIn the Money	$78.30In the Money	$81.50In the Money	$79.55In the Money	$-5.69In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$240.00	ANETOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.02Out of the Money	3Out of the Money	---Out of the Money
ANETIn the Money	$68.60In the Money	$71.50In the Money	$69.42In the Money	$-2.88In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$250.00	ANETOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	5Out of the Money	---Out of the Money
ANETIn the Money	$58.70In the Money	$62.50In the Money	$62.81In the Money	$-3.32In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$260.00	ANETOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	1Out of the Money	---Out of the Money
ANETIn the Money	$47.80In the Money	$51.10In the Money	$49.59In the Money	$-0.81In the Money	8In the Money	---In the Money	Filter Table By Strike Price of$270.00	ANETOut of the Money	---Out of the Money	$0.15Out of the Money	$0.02Out of the Money	$-0.07Out of the Money	1Out of the Money	---Out of the Money
ANETIn the Money	$38.30In the Money	$41.10In the Money	$40.48In the Money	$-1.62In the Money	21In the Money	---In the Money	Filter Table By Strike Price of$280.00	ANETOut of the Money	---Out of the Money	$0.05Out of the Money	$0.27Out of the Money	$0.22Out of the Money	10Out of the Money	---Out of the Money
ANETIn the Money	$36.10In the Money	$39.00In the Money	$38.93In the Money	$-3.33In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$282.50	ANETOut of the Money	---Out of the Money	$0.15Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	10Out of the Money	---Out of the Money
ANETIn the Money	$31.00In the Money	$34.00In the Money	$32.41In the Money	$-4.94In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$287.50	ANETOut of the Money	---Out of the Money	$0.15Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	2Out of the Money	---Out of the Money
ANETIn the Money	$28.70In the Money	$30.90In the Money	$29.80In the Money	$-0.40In the Money	30In the Money	---In the Money	Filter Table By Strike Price of$290.00	ANETOut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	18Out of the Money	---Out of the Money
ANETIn the Money	$26.60In the Money	$30.00In the Money	$29.83In the Money	$10.49In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$292.50	ANETOut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.11Out of the Money	2Out of the Money	---Out of the Money
ANETIn the Money	$21.00In the Money	$23.60In the Money	$22.53In the Money	$-5.20In the Money	10In the Money	---In the Money	Filter Table By Strike Price of$297.50	ANETOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.02Out of the Money	52Out of the Money	---Out of the Money
ANETIn the Money	$18.50In the Money	$21.80In the Money	$20.00In the Money	$-5.05In the Money	76In the Money	---In the Money	Filter Table By Strike Price of$300.00	ANETOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.04Out of the Money	49Out of the Money	---Out of the Money
ANETIn the Money	$15.60In the Money	$19.00In the Money	$19.40In the Money	$-2.71In the Money	46In the Money	---In the Money	Filter Table By Strike Price of$302.50	ANETOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.03Out of the Money	3Out of the Money	---Out of the Money
no call option is available at this price							Filter Table By Strike Price of$307.50	ANETOut of the Money	---Out of the Money	$1.15Out of the Money	$0.08Out of the Money	$0.03Out of the Money	35Out of the Money	---Out of the Money
ANETIn the Money	$8.30In the Money	$10.60In the Money	$10.10In the Money	$-0.30In the Money	43In the Money	---In the Money	Filter Table By Strike Price of$310.00	ANETOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.10Out of the Money	17Out of the Money	---Out of the Money
ANETIn the Money	$5.70In the Money	$9.00In the Money	$7.56In the Money	$-1.29In the Money	27In the Money	---In the Money	Filter Table By Strike Price of$312.50	ANETOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.23Out of the Money	223Out of the Money	---Out of the Money
ANETUnderlying issue's last price	$1.45Underlying issue's last price	$3.50Underlying issue's last price	$2.38Underlying issue's last price	$-2.26Underlying issue's last price	62Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$317.50Underlying issue's last price	ANETUnderlying issue's last price	---Underlying issue's last price	$0.20Underlying issue's last price	$0.05Underlying issue's last price	$-1.14Underlying issue's last price	404Underlying issue's last price	---Underlying issue's last price
ANETNear the Money	---Near the Money	$1.50Near the Money	$0.15Near the Money	$-2.45Near the Money	1,140Near the Money	---Near the Money	Filter Table By Strike Price of$320.00	ANETIn the Money	---In the Money	$1.25In the Money	$0.25In the Money	$-1.65In the Money	1,114In the Money	---In the Money
ANETNear the Money	---Near the Money	$0.05Near the Money	$0.04Near the Money	$-1.41Near the Money	109Near the Money	---Near the Money	Filter Table By Strike Price of$322.50	ANETIn the Money	$1.50In the Money	$4.30In the Money	$2.50In the Money	$-0.70In the Money	83In the Money	---In the Money
ANETOut of the Money	---Out of the Money	$2.15Out of the Money	$0.05Out of the Money	$-0.40Out of the Money	545Out of the Money	---Out of the Money	Filter Table By Strike Price of$327.50	ANETIn the Money	$6.90In the Money	$9.60In the Money	$8.34In the Money	$2.69In the Money	286In the Money	---In the Money
no call option is available at this price							Filter Table By Strike Price of$330.00	ANETIn the Money	$9.50In the Money	$10.90In the Money	$10.60In the Money	$3.60In the Money	4In the Money	---In the Money
ANETOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.13Out of the Money	162Out of the Money	---Out of the Money	Filter Table By Strike Price of$332.50	ANETIn the Money	$11.70In the Money	$13.90In the Money	$8.10In the Money	$0.60In the Money	1In the Money	---In the Money
ANETOut of the Money	---Out of the Money	$1.15Out of the Money	$0.02Out of the Money	$-0.04Out of the Money	24Out of the Money	---Out of the Money	Filter Table By Strike Price of$340.00	ANETIn the Money	$25.00In the Money	$27.30In the Money	$26.80In the Money	$0.00In the Money	32In the Money	---In the Money
ANETOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	19Out of the Money	---Out of the Money	Filter Table By Strike Price of$350.00	ANETIn the Money	$86.30In the Money	$87.80In the Money	$84.20In the Money	$0.00In the Money	2In the Money	---In the Money
ANETOut of the Money	---Out of the Money	$1.95Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$355.00	ANETIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ANETOut of the Money	---Out of the Money	$0.45Out of the Money	$0.05Out of the Money	$0.00Out of the Money	35Out of the Money	---Out of the Money	Filter Table By Strike Price of$360.00	ANETIn the Money	$71.70In the Money	$73.60In the Money	$70.00In the Money	$0.00In the Money	7In the Money	---In the Money
ANETOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	23Out of the Money	---Out of the Money	Filter Table By Strike Price of$370.00	ANETIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ANETOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	9Out of the Money	---Out of the Money	Filter Table By Strike Price of$375.00	ANETIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
no call option is available at this price							Filter Table By Strike Price of$380.00	ANETIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ANETOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$390.00	ANETIn the Money	$85.20In the Money	$88.50In the Money	$86.00In the Money	$0.00In the Money	5In the Money	---In the Money
ANETOut of the Money	---Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$400.00	ANETIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ANETOut of the Money	---Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$0.00Out of the Money	404Out of the Money	---Out of the Money	Filter Table By Strike Price of$410.00	ANETIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ANETOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$420.00	ANETIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
no call option is available at this price							Filter Table By Strike Price of$430.00	ANETIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ANETOut of the Money	$0.25Out of the Money	$0.40Out of the Money	$0.34Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$440.00	ANETIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ANETOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$450.00	ANETIn the Money	---In the Money	---In the Money	---In the Money	---In 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 May 17, 2024)

Put Options (expires Friday May 17, 2024)