Stocks Options

LAST PRICE
274.4000
TODAY'S CHANGE (%)
Trending Up12.5400 (4.7888%)

Bid / Lots
274.4000/ 12
Ask / Lots
276.0000/ 4
Open / Previous Close
271.9000 / 261.8600
Day Range
Low 271.7010
High 278.3500
52 Week Range
Low 131.6800
High 307.7400
Volume
2,883,651
above 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 44.791

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

Call Options (expires Friday May 24, 2024)
Put Options (expires Friday May 24, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ANETIn the Money	$118.20In the Money	$122.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$155.00	ANETOut of the Money	$0.00Out of the Money	$0.50Out of the Money	$1.09Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
ANETIn the Money	$113.00In the Money	$117.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$160.00	ANETOut of the Money	$0.00Out of the Money	$0.50Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ANETIn the Money	$108.20In the Money	$111.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$165.00	ANETOut of the Money	$0.00Out of the Money	$0.55Out of the Money	$0.32Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ANETIn the Money	$103.50In the Money	$107.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$170.00	ANETOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ANETIn the Money	$98.80In the Money	$102.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$175.00	ANETOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ANETIn the Money	$93.70In the Money	$97.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$180.00	ANETOut of the Money	$0.00Out of the Money	$0.50Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ANETIn the Money	$88.40In the Money	$91.80In the Money	$90.55In the Money	$24.42In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$185.00	ANETOut of the Money	$0.05Out of the Money	$0.30Out of the Money	$0.20Out of the Money	$-0.16Out of the Money	2Out of the Money	5Out of the Money
ANETIn the Money	$83.80In the Money	$87.20In the Money	$76.05In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$190.00	ANETOut of the Money	$0.10Out of the Money	$0.30Out of the Money	$0.85Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ANETIn the Money	$79.10In the Money	$82.40In the Money	$81.87In the Money	$2.08In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$195.00	ANETOut of the Money	$0.15Out of the Money	$0.35Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
ANETIn the Money	$73.90In the Money	$77.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$200.00	ANETOut of the Money	$0.25Out of the Money	$0.40Out of the Money	$0.34Out of the Money	$-0.71Out of the Money	2Out of the Money	28Out of the Money
ANETIn the Money	$69.40In the Money	$72.60In the Money	$87.72In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$205.00	ANETOut of the Money	$0.35Out of the Money	$0.55Out of the Money	$1.10Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
ANETIn the Money	$64.30In the Money	$67.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$210.00	ANETOut of the Money	$0.50Out of the Money	$0.70Out of the Money	$1.75Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
ANETIn the Money	$59.60In the Money	$62.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$215.00	ANETOut of the Money	$0.70Out of the Money	$0.90Out of the Money	$4.31Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
ANETIn the Money	$55.40In the Money	$58.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$220.00	ANETOut of the Money	$1.00Out of the Money	$1.20Out of the Money	$1.06Out of the Money	$-2.38Out of the Money	3Out of the Money	110Out of the Money
ANETIn the Money	$50.80In the Money	$53.40In the Money	$52.77In the Money	$18.27In the Money	2In the Money	3In the Money	Filter Table By Strike Price of$225.00	ANETOut of the Money	$1.40Out of the Money	$1.60Out of the Money	$1.44Out of the Money	$-2.16Out of the Money	2Out of the Money	129Out of the Money
ANETIn the Money	$46.20In the Money	$48.50In the Money	$49.24In the Money	$20.64In the Money	1In the Money	2In the Money	Filter Table By Strike Price of$230.00	ANETOut of the Money	$1.85Out of the Money	$2.10Out of the Money	$1.91Out of the Money	$-2.79Out of the Money	11Out of the Money	553Out of the Money
ANETIn the Money	$42.30In the Money	$43.90In the Money	$38.27In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$235.00	ANETOut of the Money	$2.55Out of the Money	$2.80Out of the Money	$2.50Out of the Money	$-3.65Out of the Money	35Out of the Money	61Out of the Money
ANETIn the Money	$38.00In the Money	$39.70In the Money	$34.52In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$240.00	ANETOut of the Money	$3.40Out of the Money	$3.60Out of the Money	$3.31Out of the Money	$-4.34Out of the Money	8Out of the Money	29Out of the Money
ANETIn the Money	$34.00In the Money	$35.70In the Money	$34.85In the Money	$13.35In the Money	1In the Money	8In the Money	Filter Table By Strike Price of$245.00	ANETOut of the Money	$4.40Out of the Money	$4.70Out of the Money	$4.35Out of the Money	$-4.32Out of the Money	7Out of the Money	28Out of the Money
ANETIn the Money	$30.50In the Money	$31.50In the Money	$32.00In the Money	$15.95In the Money	1In the Money	2In the Money	Filter Table By Strike Price of$250.00	ANETOut of the Money	$5.60Out of the Money	$5.90Out of the Money	$5.50Out of the Money	$-6.20Out of the Money	7Out of the Money	137Out 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$252.50	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	$27.10In the Money	$28.00In the Money	$27.70In the Money	$9.00In the Money	2In the Money	18In the Money	Filter Table By Strike Price of$255.00	ANETOut of the Money	$7.00Out of the Money	$7.40Out of the Money	$7.20Out of the Money	$-5.47Out of the Money	17Out of the Money	75Out 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$257.50	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	$23.70In the Money	$24.30In the Money	$24.30In the Money	$8.20In the Money	3In the Money	58In the Money	Filter Table By Strike Price of$260.00	ANETOut of the Money	$8.70Out of the Money	$9.10Out of the Money	$8.89Out of the Money	$-7.31Out of the Money	7Out of the Money	76Out 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$262.50	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	$20.60In the Money	$21.30In the Money	$22.30In the Money	$7.80In the Money	3In the Money	63In the Money	Filter Table By Strike Price of$265.00	ANETOut of the Money	$10.70Out of the Money	$11.20Out of the Money	$19.10Out of the Money	$0.00Out of the Money	---Out of the Money	65Out 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$267.50	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	$18.00In the Money	$18.60In the Money	$19.80In the Money	$6.95In the Money	6In the Money	21In the Money	Filter Table By Strike Price of$270.00	ANETOut of the Money	$12.90Out of the Money	$13.50Out of the Money	$12.60Out of the Money	$-8.20Out of the Money	21Out of the Money	60Out of the Money
ANETUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$272.50Underlying issue's last price	ANETUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price
ANETNear the Money	$15.60Near the Money	$16.10Near the Money	$16.16Near the Money	$5.24Near the Money	21Near the Money	44Near the Money	Filter Table By Strike Price of$275.00	ANETIn the Money	$15.40In the Money	$16.00In the Money	$14.62In the Money	$-10.26In the Money	13In the Money	9In the Money
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	Filter Table By Strike Price of$277.50	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	$13.30Out of the Money	$13.80Out of the Money	$14.82Out of the Money	$5.82Out of the Money	6Out of the Money	28Out of the Money	Filter Table By Strike Price of$280.00	ANETIn the Money	$17.80In the Money	$18.80In the Money	$17.80In the Money	$-13.35In the Money	1In the Money	17In the Money
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	Filter Table By Strike Price of$282.50	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	$11.30Out of the Money	$11.80Out of the Money	$13.00Out of the Money	$5.60Out of the Money	1Out of the Money	196Out of the Money	Filter Table By Strike Price of$285.00	ANETIn the Money	$21.10In the Money	$21.80In the Money	$20.00In the Money	$-21.57In the Money	4In the Money	3In the Money
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	Filter Table By Strike Price of$287.50	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	$9.50Out of the Money	$9.90Out of the Money	$10.35Out of the Money	$4.00Out of the Money	13Out of the Money	50Out of the Money	Filter Table By Strike Price of$290.00	ANETIn the Money	$24.30In the Money	$25.00In the Money	$26.50In the Money	$-23.22In the Money	9In the Money	5In the Money
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	Filter Table By Strike Price of$292.50	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	$7.90Out of the Money	$8.40Out of the Money	$8.83Out of the Money	$4.53Out of the Money	6Out of the Money	144Out of the Money	Filter Table By Strike Price of$295.00	ANETIn the Money	$27.50In the Money	$28.50In the Money	$28.00In the Money	$-17.03In the Money	6In the Money	---In the Money
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	Filter Table By Strike Price of$297.50	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	$6.60Out of the Money	$7.00Out of the Money	$7.03Out of the Money	$2.63Out of the Money	9Out of the Money	137Out of the Money	Filter Table By Strike Price of$300.00	ANETIn the Money	$31.00In the Money	$32.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ANETOut of the Money	$5.40Out of the Money	$5.90Out of the Money	$6.30Out of the Money	$2.75Out of the Money	7Out of the Money	37Out of the Money	Filter Table By Strike Price of$305.00	ANETIn the Money	$34.80In the Money	$36.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ANETOut of the Money	$4.50Out of the Money	$4.80Out of the Money	$6.00Out of the Money	$1.60Out of the Money	3Out of the Money	43Out of the Money	Filter Table By Strike Price of$310.00	ANETIn the Money	$39.00In the Money	$40.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ANETOut of the Money	$3.70Out of the Money	$4.00Out of the Money	$1.55Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money	Filter Table By Strike Price of$315.00	ANETIn the Money	$43.10In the Money	$44.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ANETOut of the Money	$3.00Out of the Money	$3.30Out of the Money	$3.60Out of the Money	$0.60Out of the Money	5Out of the Money	75Out of the Money	Filter Table By Strike Price of$320.00	ANETIn the Money	$47.50In the Money	$48.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ANETOut of the Money	$2.35Out of the Money	$2.70Out of the Money	$0.88Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$325.00	ANETIn the Money	$51.70In the Money	$53.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ANETOut of the Money	$1.95Out of the Money	$2.20Out of the Money	$2.05Out of the Money	$0.70Out of the Money	1Out of the Money	7Out of the Money	Filter Table By Strike Price of$330.00	ANETIn the Money	$56.30In the Money	$58.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ANETOut of the Money	$1.50Out of the Money	$1.85Out of the Money	$1.94Out of the Money	$0.74Out of the Money	4Out of the Money	26Out of the Money	Filter Table By Strike Price of$335.00	ANETIn the Money	$60.50In the Money	$63.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ANETOut of the Money	$1.25Out of the Money	$1.50Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$340.00	ANETIn the Money	$65.30In the Money	$68.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ANETOut of the Money	$0.95Out of the Money	$1.15Out of the Money	$0.63Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$345.00	ANETIn the Money	$70.10In the Money	$72.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ANETOut of the Money	$0.75Out of the Money	$0.95Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money	Filter Table By Strike Price of$350.00	ANETIn the Money	$74.10In the Money	$77.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ANETOut of the Money	$0.60Out of the Money	$0.80Out of the Money	$3.74Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$355.00	ANETIn the Money	$79.50In the Money	$82.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ANETOut of the Money	$0.45Out of the Money	$0.65Out 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$360.00	ANETIn the Money	$83.90In the Money	$87.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ANETOut of the Money	$0.30Out of the Money	$0.55Out 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$365.00	ANETIn the Money	$88.80In the Money	$92.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ANETOut of the Money	$0.30Out of the Money	$0.45Out 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$370.00	ANETIn the Money	$93.80In the Money	$97.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ANETOut of the Money	$0.15Out of the Money	$0.35Out 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$380.00	ANETIn the Money	$103.60In the Money	$107.20In 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	$0.25Out 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$390.00	ANETIn the Money	$113.60In the Money	$117.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ANETOut of the Money	$0.05Out of the Money	$0.25Out 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$400.00	ANETIn the Money	$123.70In the Money	$127.40In 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	$0.90Out of the Money	$0.72Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$410.00	ANETIn the Money	$133.60In the Money	$137.00In 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 May 24, 2024)

Put Options (expires Friday May 24, 2024)