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 June 07, 2024)
Put Options (expires Friday June 07, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ANETIn the Money	$118.60In the Money	$122.30In 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	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ANETIn the Money	$113.60In the Money	$117.40In 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	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ANETIn the Money	$108.70In the Money	$112.40In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ANETIn the Money	$103.70In the Money	$107.20In 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	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ANETIn the Money	$98.80In the Money	$102.50In 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	$0.35Out of the Money	$0.39Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ANETIn the Money	$94.00In the Money	$97.50In 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	$0.10Out 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
ANETIn the Money	$88.90In the Money	$92.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$185.00	ANETOut of the Money	$0.15Out of the Money	$0.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ANETIn the Money	$84.20In the Money	$87.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$190.00	ANETOut of the Money	$0.25Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ANETIn the Money	$79.10In the Money	$82.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$195.00	ANETOut of the Money	$0.20Out of the Money	$0.60Out of the Money	$1.20Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ANETIn the Money	$74.30In the Money	$78.00In 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	$0.35Out 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	$69.50In the Money	$73.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$205.00	ANETOut of the Money	$0.60Out of the Money	$0.95Out of the Money	$2.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ANETIn the Money	$64.70In the Money	$68.40In 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	$0.80Out of the Money	$1.20Out of the Money	$1.21Out of the Money	$-0.89Out of the Money	1Out of the Money	26Out of the Money
ANETIn the Money	$60.70In the Money	$63.40In the Money	$63.05In the Money	$11.65In the Money	2In the Money	1In the Money	Filter Table By Strike Price of$215.00	ANETOut of the Money	$1.15Out of the Money	$1.35Out of the Money	$2.45Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
ANETIn the Money	$55.70In the Money	$59.20In 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	$1.55Out of the Money	$1.80Out of the Money	$3.33Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ANETIn the Money	$51.80In the Money	$54.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$225.00	ANETOut of the Money	$2.05Out of the Money	$2.40Out of the Money	$2.10Out of the Money	$-2.03Out of the Money	16Out of the Money	3Out of the Money
ANETIn the Money	$47.60In the Money	$49.50In the Money	$43.45In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$230.00	ANETOut of the Money	$2.65Out of the Money	$3.00Out of the Money	$2.70Out of the Money	$-2.44Out of the Money	15Out of the Money	5Out of the Money
ANETIn the Money	$42.80In the Money	$45.30In the Money	$46.11In the Money	$46.11In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$235.00	ANETOut of the Money	$3.40Out of the Money	$3.80Out of the Money	$3.70Out of the Money	$-4.70Out of the Money	6Out of the Money	3Out of the Money
ANETIn the Money	$39.40In the Money	$40.90In the Money	$40.30In the Money	$13.00In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$240.00	ANETOut of the Money	$4.30Out of the Money	$4.70Out of the Money	$4.30Out of the Money	$-3.77Out of the Money	5Out of the Money	3Out of the Money
ANETIn the Money	$34.60In the Money	$37.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$245.00	ANETOut of the Money	$5.40Out of the Money	$5.80Out of the Money	$9.73Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ANETIn the Money	$30.90In the Money	$33.80In the Money	$33.80In the Money	$33.80In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$250.00	ANETOut of the Money	$6.70Out of the Money	$7.20Out of the Money	$6.50Out of the Money	$-4.15Out of the Money	4Out of the Money	2Out of the Money
ANETIn the Money	$28.50In the Money	$30.40In the Money	$19.80In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$255.00	ANETOut of the Money	$8.20Out of the Money	$8.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ANETIn the Money	$25.70In the Money	$27.10In the Money	$19.16In the Money	$0.00In the Money	---In the Money	25In the Money	Filter Table By Strike Price of$260.00	ANETOut of the Money	$10.00Out of the Money	$10.60Out of the Money	$15.30Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ANETIn the Money	$21.90In the Money	$24.00In the Money	$25.30In the Money	$9.10In the Money	4In the Money	18In the Money	Filter Table By Strike Price of$265.00	ANETOut of the Money	$12.10Out of the Money	$12.60Out of the Money	$12.10Out of the Money	$-6.25Out of the Money	1Out of the Money	21Out of the Money
ANETUnderlying issue's last price	$20.00Underlying issue's last price	$20.80Underlying issue's last price	$20.50Underlying issue's last price	$6.80Underlying issue's last price	1Underlying issue's last price	2Underlying issue's last price	Filter Table By Strike Price of$270.00Underlying issue's last price	ANETUnderlying issue's last price	$14.20Underlying issue's last price	$15.00Underlying issue's last price	$14.55Underlying issue's last price	$-9.68Underlying issue's last price	1Underlying issue's last price	2Underlying issue's last price
ANETNear the Money	$17.40Near the Money	$18.10Near the Money	$13.15Near the Money	$0.00Near the Money	---Near the Money	2Near the Money	Filter Table By Strike Price of$275.00	ANETIn the Money	$16.80In the Money	$17.60In the Money	$16.08In the Money	$16.08In the Money	4In the Money	---In the Money
ANETOut of the Money	$15.10Out of the Money	$15.80Out of the Money	$16.17Out of the Money	$3.47Out of the Money	23Out of the Money	10Out of the Money	Filter Table By Strike Price of$280.00	ANETIn the Money	$19.40In the Money	$20.30In the Money	$19.75In the Money	$-6.06In the Money	3In the Money	2In the Money
ANETOut of the Money	$13.10Out of the Money	$13.70Out 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$285.00	ANETIn the Money	$22.40In the Money	$23.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ANETOut of the Money	$11.40Out of the Money	$11.80Out of the Money	$10.12Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$290.00	ANETIn the Money	$25.30In the Money	$28.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ANETOut of the Money	$9.60Out of the Money	$10.30Out of the Money	$10.90Out of the Money	$1.70Out of the Money	3Out of the Money	3Out of the Money	Filter Table By Strike Price of$295.00	ANETIn the Money	$28.80In the Money	$30.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ANETOut of the Money	$8.40Out of the Money	$8.80Out of the Money	$10.17Out of the Money	$3.47Out of the Money	2Out of the Money	3Out of the Money	Filter Table By Strike Price of$300.00	ANETIn the Money	$32.20In the Money	$33.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ANETOut of the Money	$7.00Out of the Money	$7.50Out of the Money	$7.80Out of the Money	$1.16Out of the Money	24Out of the Money	1Out of the Money	Filter Table By Strike Price of$305.00	ANETIn the Money	$36.30In the Money	$37.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ANETOut of the Money	$6.00Out of the Money	$6.40Out of the Money	$6.92Out of the Money	$2.82Out of the Money	4Out of the Money	3Out of the Money	Filter Table By Strike Price of$310.00	ANETIn the Money	$40.00In the Money	$41.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ANETOut of the Money	$5.00Out of the Money	$5.40Out of the Money	$6.30Out of the Money	$1.90Out of the Money	1Out of the Money	1Out of the Money	Filter Table By Strike Price of$315.00	ANETIn the Money	$44.00In the Money	$46.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ANETOut of the Money	$4.20Out of the Money	$4.60Out of the Money	$3.70Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$320.00	ANETIn the Money	$48.30In the Money	$49.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ANETOut of the Money	$3.50Out of the Money	$3.90Out 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$325.00	ANETIn the Money	$52.70In the Money	$55.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ANETOut of the Money	$2.95Out of the Money	$3.20Out of the Money	$3.43Out of the Money	$3.43Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$330.00	ANETIn the Money	$57.00In the Money	$58.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ANETOut of the Money	$2.45Out of the Money	$2.80Out 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$335.00	ANETIn the Money	$61.60In the Money	$64.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ANETOut of the Money	$2.00Out of the Money	$2.25Out 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$340.00	ANETIn the Money	$65.20In the Money	$68.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ANETOut of the Money	$1.65Out of the Money	$1.85Out of the Money	$1.20Out 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	$69.80In the Money	$73.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ANETOut of the Money	$1.35Out of the Money	$1.55Out of the Money	$1.65Out of the Money	$0.39Out of the Money	20Out of the Money	1Out of the Money	Filter Table By Strike Price of$350.00	ANETIn the Money	$74.80In the Money	$77.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ANETOut of the Money	$1.10Out of the Money	$1.30Out 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$355.00	ANETIn the Money	$79.30In the Money	$82.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ANETOut of the Money	$0.90Out of the Money	$1.10Out 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	$84.10In the Money	$87.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ANETOut of the Money	$0.70Out of the Money	$0.95Out 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	$88.90In the Money	$92.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ANETOut of the Money	$0.55Out of the Money	$0.90Out 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	$94.10In the Money	$97.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ANETOut of the Money	$0.35Out 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$380.00	ANETIn the Money	$103.70In the Money	$107.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ANETOut of the Money	$0.20Out of the Money	$0.50Out 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	$113.70In the Money	$117.40In 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 June 07, 2024)

Put Options (expires Friday June 07, 2024)