Stocks Options

LAST PRICE
293.1800
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
293.9200/ 1
Ask / Lots
302.9900/ 1
Open / Previous Close
0.0000 / 293.1800
Day Range
---
52 Week Range
Low 148.3186
High 329.0353
Volume
809
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 43.404

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

Call Options (expires Friday June 21, 2024)
Put Options (expires Friday June 21, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ANETIn the Money	---In the Money	---In the Money	$243.00In the Money	$0.00In the Money	---In the Money	109In the Money	Filter Table By Strike Price of$70.00	ANETOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
ANETIn the Money	---In the Money	---In the Money	$195.67In the Money	$0.00In the Money	---In the Money	106In the Money	Filter Table By Strike Price of$75.00	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	---In the Money	---In the Money	$138.75In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$80.00	ANETOut of the Money	---Out of the Money	---Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	250Out 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$85.00	ANETOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money
ANETIn the Money	---In the Money	---In the Money	$205.00In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$90.00	ANETOut of the Money	---Out of the Money	---Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
ANETIn the Money	---In the Money	---In the Money	$102.35In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$95.00	ANETOut of the Money	---Out of the Money	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	86Out of the Money
ANETIn the Money	---In the Money	---In the Money	$117.50In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$100.00	ANETOut of the Money	---Out of the Money	---Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	83Out of the Money
ANETIn the Money	---In the Money	---In the Money	$65.80In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$105.00	ANETOut of the Money	---Out of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	173Out of the Money
ANETIn the Money	---In the Money	---In the Money	$129.86In the Money	$0.00In the Money	---In the Money	49In the Money	Filter Table By Strike Price of$110.00	ANETOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	310Out of the Money
ANETIn the Money	---In the Money	---In the Money	$66.90In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$115.00	ANETOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	561Out of the Money
ANETIn the Money	---In the Money	---In the Money	$191.20In the Money	$0.00In the Money	---In the Money	39In the Money	Filter Table By Strike Price of$120.00	ANETOut of the Money	---Out of the Money	---Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
ANETIn the Money	---In the Money	---In the Money	$117.90In the Money	$0.00In the Money	---In the Money	52In the Money	Filter Table By Strike Price of$125.00	ANETOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	289Out of the Money
ANETIn the Money	---In the Money	---In the Money	$140.70In the Money	$0.00In the Money	---In the Money	23In the Money	Filter Table By Strike Price of$130.00	ANETOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	519Out of the Money
ANETIn the Money	---In the Money	---In the Money	$141.35In the Money	$0.00In the Money	---In the Money	50In the Money	Filter Table By Strike Price of$135.00	ANETOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	739Out of the Money
ANETIn the Money	---In the Money	---In the Money	$50.19In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$140.00	ANETOut of the Money	---Out of the Money	---Out of the Money	$0.56Out of the Money	$0.00Out of the Money	---Out of the Money	2,271Out of the Money
ANETIn the Money	---In the Money	---In the Money	$131.71In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$145.00	ANETOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	678Out of the Money
ANETIn the Money	---In the Money	---In the Money	$171.00In the Money	$0.00In the Money	---In the Money	35In the Money	Filter Table By Strike Price of$150.00	ANETOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	525Out of the Money
ANETIn the Money	---In the Money	---In the Money	$86.54In the Money	$0.00In the Money	---In the Money	37In the Money	Filter Table By Strike Price of$155.00	ANETOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	84Out of the Money
ANETIn the Money	---In the Money	---In the Money	$147.00In the Money	$0.00In the Money	---In the Money	118In the Money	Filter Table By Strike Price of$160.00	ANETOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	277Out of the Money
ANETIn the Money	---In the Money	---In the Money	$129.50In the Money	$0.00In the Money	---In the Money	58In the Money	Filter Table By Strike Price of$165.00	ANETOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	427Out of the Money
ANETIn the Money	---In the Money	---In the Money	$123.21In the Money	$0.00In the Money	---In the Money	103In the Money	Filter Table By Strike Price of$170.00	ANETOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	800Out of the Money
ANETIn the Money	---In the Money	---In the Money	$146.42In the Money	$0.00In the Money	---In the Money	49In the Money	Filter Table By Strike Price of$175.00	ANETOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	197Out of the Money
ANETIn the Money	---In the Money	---In the Money	$104.10In the Money	$0.00In the Money	---In the Money	100In the Money	Filter Table By Strike Price of$180.00	ANETOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,101Out of the Money
ANETIn the Money	---In the Money	---In the Money	$107.20In the Money	$0.00In the Money	---In the Money	99In the Money	Filter Table By Strike Price of$185.00	ANETOut of the Money	---Out of the Money	---Out of the Money	$1.08Out of the Money	$0.00Out of the Money	---Out of the Money	245Out of the Money
ANETIn the Money	---In the Money	---In the Money	$106.67In the Money	$0.00In the Money	---In the Money	88In the Money	Filter Table By Strike Price of$190.00	ANETOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	508Out of the Money
ANETIn the Money	---In the Money	---In the Money	$102.24In the Money	$0.00In the Money	---In the Money	82In the Money	Filter Table By Strike Price of$195.00	ANETOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	153Out of the Money
ANETIn the Money	---In the Money	---In the Money	$109.30In the Money	$0.00In the Money	---In the Money	654In the Money	Filter Table By Strike Price of$200.00	ANETOut of the Money	---Out of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	731Out of the Money
ANETIn the Money	---In the Money	---In the Money	$84.80In the Money	$0.00In the Money	---In the Money	254In the Money	Filter Table By Strike Price of$210.00	ANETOut of the Money	---Out of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	315Out of the Money
ANETIn the Money	---In the Money	---In the Money	$74.15In the Money	$0.00In the Money	---In the Money	344In the Money	Filter Table By Strike Price of$220.00	ANETOut of the Money	---Out of the Money	---Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	723Out of the Money
ANETIn the Money	---In the Money	---In the Money	$63.14In the Money	$0.00In the Money	---In the Money	280In the Money	Filter Table By Strike Price of$230.00	ANETOut of the Money	---Out of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	399Out of the Money
ANETIn the Money	---In the Money	---In the Money	$54.65In the Money	$0.00In the Money	---In the Money	349In the Money	Filter Table By Strike Price of$240.00	ANETOut of the Money	---Out of the Money	---Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	537Out of the Money
ANETIn the Money	---In the Money	---In the Money	$47.57In the Money	$0.00In the Money	---In the Money	786In the Money	Filter Table By Strike Price of$250.00	ANETOut of the Money	---Out of the Money	---Out of the Money	$0.46Out of the Money	$0.00Out of the Money	---Out of the Money	928Out of the Money
ANETIn the Money	---In the Money	---In the Money	$35.05In the Money	$0.00In the Money	---In the Money	620In the Money	Filter Table By Strike Price of$260.00	ANETOut of the Money	---Out of the Money	---Out of the Money	$0.97Out of the Money	$0.00Out of the Money	---Out of the Money	711Out of the Money
ANETIn the Money	---In the Money	---In the Money	$24.80In the Money	$0.00In the Money	---In the Money	624In the Money	Filter Table By Strike Price of$270.00	ANETOut of the Money	---Out of the Money	---Out of the Money	$2.20Out of the Money	$0.00Out of the Money	---Out of the Money	1,324Out of the Money
ANETIn the Money	---In the Money	---In the Money	$35.63In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$275.00	ANETOut of the Money	---Out of the Money	---Out of the Money	$2.95Out of the Money	$0.00Out of the Money	---Out of the Money	144Out of the Money
ANETIn the Money	---In the Money	---In the Money	$17.92In the Money	$0.00In the Money	---In the Money	1,086In the Money	Filter Table By Strike Price of$280.00	ANETOut of the Money	---Out of the Money	---Out of the Money	$4.41Out of the Money	$0.00Out of the Money	---Out of the Money	879Out of the Money
ANETIn the Money	---In the Money	---In the Money	$14.60In the Money	$0.00In the Money	---In the Money	27In the Money	Filter Table By Strike Price of$285.00	ANETOut of the Money	---Out of the Money	---Out of the Money	$5.40Out of the Money	$0.00Out of the Money	---Out of the Money	222Out of the Money
ANETUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$11.13Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	444Underlying issue's last price	Filter Table By Strike Price of$290.00Underlying issue's last price	ANETUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$7.60Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	830Underlying issue's last price
ANETNear the Money	---Near the Money	---Near the Money	$8.82Near the Money	$0.00Near the Money	---Near the Money	133Near the Money	Filter Table By Strike Price of$295.00	ANETIn the Money	---In the Money	---In the Money	$9.90In the Money	$0.00In the Money	---In the Money	464In the Money
ANETOut of the Money	---Out of the Money	---Out of the Money	$7.35Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money	Filter Table By Strike Price of$297.50	ANETIn the Money	---In the Money	---In the Money	$11.70In the Money	$0.00In the Money	---In the Money	136In the Money
ANETOut of the Money	---Out of the Money	---Out of the Money	$6.10Out of the Money	$0.00Out of the Money	---Out of the Money	803Out of the Money	Filter Table By Strike Price of$300.00	ANETIn the Money	---In the Money	---In the Money	$12.57In the Money	$0.00In the Money	---In the Money	573In the Money
ANETOut of the Money	---Out of the Money	---Out of the Money	$6.00Out of the Money	$0.00Out of the Money	---Out of the Money	76Out of the Money	Filter Table By Strike Price of$302.50	ANETIn the Money	---In the Money	---In the Money	$14.00In the Money	$0.00In the Money	---In the Money	88In the Money
ANETOut of the Money	---Out of the Money	---Out of the Money	$4.40Out of the Money	$0.00Out of the Money	---Out of the Money	139Out of the Money	Filter Table By Strike Price of$305.00	ANETIn the Money	---In the Money	---In the Money	$14.65In the Money	$0.00In the Money	---In the Money	140In the Money
ANETOut of the Money	---Out of the Money	---Out of the Money	$3.52Out of the Money	$0.00Out of the Money	---Out of the Money	838Out of the Money	Filter Table By Strike Price of$310.00	ANETIn the Money	---In the Money	---In the Money	$18.91In the Money	$0.00In the Money	---In the Money	555In the Money
ANETOut of the Money	---Out of the Money	---Out of the Money	$2.30Out of the Money	$0.00Out of the Money	---Out of the Money	290Out of the Money	Filter Table By Strike Price of$315.00	ANETIn the Money	---In the Money	---In the Money	$23.77In the Money	$0.00In the Money	---In the Money	124In the Money
ANETOut of the Money	---Out of the Money	---Out of the Money	$1.75Out of the Money	$0.00Out of the Money	---Out of the Money	1,291Out of the Money	Filter Table By Strike Price of$320.00	ANETIn the Money	---In the Money	---In the Money	$29.00In the Money	$0.00In the Money	---In the Money	562In the Money
ANETOut of the Money	---Out of the Money	---Out of the Money	$1.22Out of the Money	$0.00Out of the Money	---Out of the Money	307Out of the Money	Filter Table By Strike Price of$325.00	ANETIn the Money	---In the Money	---In the Money	$32.61In the Money	$0.00In the Money	---In the Money	112In the Money
ANETOut of the Money	---Out of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	730Out of the Money	Filter Table By Strike Price of$330.00	ANETIn the Money	---In the Money	---In the Money	$39.20In the Money	$0.00In the Money	---In the Money	113In the Money
ANETOut of the Money	---Out of the Money	---Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	63Out of the Money	Filter Table By Strike Price of$335.00	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	---Out of the Money	---Out of the Money	$0.43Out of the Money	$0.00Out of the Money	---Out of the Money	961Out of the Money	Filter Table By Strike Price of$340.00	ANETIn the Money	---In the Money	---In the Money	$37.00In the Money	$0.00In the Money	---In the Money	73In the Money
ANETOut of the Money	---Out of the Money	---Out of the Money	$0.34Out of the Money	$0.00Out of the Money	---Out of the Money	79Out of the Money	Filter Table By Strike Price of$345.00	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	---Out of the Money	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	1,187Out of the Money	Filter Table By Strike Price of$350.00	ANETIn the Money	---In the Money	---In the Money	$30.10In the Money	$0.00In the Money	---In the Money	---In the Money
ANETOut of the Money	---Out of the Money	---Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$355.00	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	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	802Out of the Money	Filter Table By Strike Price of$360.00	ANETIn the Money	---In the Money	---In the Money	$52.80In the Money	$0.00In the Money	---In the Money	---In the Money
ANETOut of the Money	---Out of the Money	---Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$365.00	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	---Out of the Money	---Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	339Out of the Money	Filter Table By Strike Price of$370.00	ANETIn the Money	---In the Money	---In the Money	$68.00In the Money	$0.00In the Money	---In the Money	---In the Money
ANETOut of the Money	---Out of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	73Out of the Money	Filter Table By Strike Price of$380.00	ANETIn the Money	---In the Money	---In the Money	$68.70In the Money	$0.00In the Money	---In the Money	---In the Money
ANETOut of the Money	---Out of the Money	---Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	143Out of the Money	Filter Table By Strike Price of$390.00	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	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	128Out of the Money	Filter Table By Strike Price of$400.00	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	---Out of the Money	---Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	79Out of the Money	Filter Table By Strike Price of$410.00	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	---Out of the Money	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money	Filter Table By Strike Price of$420.00	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	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money	Filter Table By Strike Price of$430.00	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	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	57Out of the Money	Filter Table By Strike Price of$440.00	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	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	102Out of the Money	Filter Table By Strike Price of$450.00	ANETIn the Money	---In the Money	---In 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 21, 2024)

Put Options (expires Friday June 21, 2024)