Stocks Options

LAST PRICE
328.5000
TODAY'S CHANGE (%)
Trending Down-3.1700 (-0.9558%)

Bid / Lots
328.0100/ 2
Ask / Lots
329.5000/ 1
Open / Previous Close
331.0000 / 331.6700
Day Range
Low 325.3100
High 331.4400
52 Week Range
Low 148.3186
High 331.7500
Volume
2,147,959
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 43.424

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

Call Options (expires Friday June 28, 2024)
Put Options (expires Friday June 28, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ANETIn the Money	$172.50In the Money	$175.80In 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	$0.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ANETIn the Money	$167.50In the Money	$170.90In 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	$1.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ANETIn the Money	$162.50In the Money	$165.90In 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	$1.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ANETIn the Money	$157.50In the Money	$160.90In 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	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ANETIn the Money	$152.50In the Money	$155.90In 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	$0.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ANETIn the Money	$147.50In the Money	$150.90In 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	$0.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ANETIn the Money	$142.10In the Money	$145.80In 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	$0.00Out of the Money	$0.45Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ANETIn the Money	$137.50In the Money	$141.00In 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	$0.00Out 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
ANETIn the Money	$132.50In the Money	$135.70In 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	$0.00Out 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
ANETIn the Money	$127.60In the Money	$130.70In 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	$0.00Out of the Money	$0.45Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money
ANETIn the Money	$122.60In the Money	$125.90In the Money	$121.99In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$205.00	ANETOut of the Money	$0.00Out 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
ANETIn the Money	$117.50In the Money	$121.00In 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	$0.00Out 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
ANETIn the Money	$112.20In the Money	$115.80In the Money	$101.39In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$215.00	ANETOut of the Money	$0.00Out of the Money	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
ANETIn the Money	$107.60In the Money	$110.70In 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	$0.00Out of the Money	$0.50Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
ANETIn the Money	$102.60In the Money	$105.80In 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	$0.00Out of the Money	$0.40Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
ANETIn the Money	$97.20In the Money	$100.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$230.00	ANETOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money
ANETIn the Money	$92.60In the Money	$96.10In the Money	$92.60In the Money	$92.60In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$235.00	ANETOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
ANETIn the Money	$87.70In the Money	$91.10In the Money	$82.40In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$240.00	ANETOut of the Money	$0.05Out of the Money	$0.50Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	57Out of the Money
ANETIn the Money	$82.70In the Money	$86.10In 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	$0.00Out of the Money	$0.55Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	83Out of the Money
ANETIn the Money	$77.40In the Money	$80.80In the Money	$62.76In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$250.00	ANETOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.15Out of the Money	$0.03Out of the Money	1Out of the Money	409Out of the Money
ANETIn the Money	$72.70In the Money	$75.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$255.00	ANETOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	76Out of the Money
ANETIn the Money	$67.80In the Money	$71.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$260.00	ANETOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	71Out of the Money
ANETIn the Money	$62.40In the Money	$66.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$265.00	ANETOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.17Out of the Money	$-0.01Out of the Money	1Out of the Money	42Out of the Money
ANETIn the Money	$57.90In the Money	$61.30In the Money	$42.22In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$270.00	ANETOut of the Money	$0.10Out of the Money	$0.25Out of the Money	$0.22Out of the Money	$0.02Out of the Money	9Out of the Money	56Out of the Money
ANETIn the Money	$52.50In the Money	$56.10In the Money	$37.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$275.00	ANETOut of the Money	$0.15Out of the Money	$0.30Out of the Money	$0.25Out of the Money	$0.03Out of the Money	1Out of the Money	110Out of the Money
ANETIn the Money	$50.00In the Money	$53.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$277.50	ANETOut of the Money	$0.15Out of the Money	$0.30Out of the Money	$0.66Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ANETIn the Money	$47.50In the Money	$51.10In the Money	$44.90In the Money	$0.00In the Money	---In the Money	24In the Money	Filter Table By Strike Price of$280.00	ANETOut of the Money	$0.15Out of the Money	$0.35Out of the Money	$0.32Out of the Money	$-0.01Out of the Money	10Out of the Money	117Out of the Money
ANETIn the Money	$45.50In the Money	$48.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$282.50	ANETOut of the Money	$0.20Out of the Money	$0.35Out of the Money	$0.33Out of the Money	$-0.10Out of the Money	1Out of the Money	4Out of the Money
ANETIn the Money	$43.00In the Money	$46.20In the Money	$20.88In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$285.00	ANETOut of the Money	$0.25Out of the Money	$0.40Out of the Money	$0.38Out of the Money	$0.01Out of the Money	11Out of the Money	97Out of the Money
ANETIn the Money	$40.70In the Money	$44.00In the Money	$40.48In the Money	$27.98In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$287.50	ANETOut of the Money	$0.30Out of the Money	$0.45Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
ANETIn the Money	$37.90In the Money	$41.20In the Money	$42.02In the Money	$0.00In the Money	---In the Money	27In the Money	Filter Table By Strike Price of$290.00	ANETOut of the Money	$0.35Out of the Money	$0.50Out of the Money	$0.47Out of the Money	$-0.06Out of the Money	19Out of the Money	74Out of the Money
ANETIn the Money	$35.70In the Money	$39.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$292.50	ANETOut of the Money	$0.45Out of the Money	$0.60Out of the Money	$0.70Out of the Money	$-0.22Out of the Money	1Out of the Money	11Out of the Money
ANETIn the Money	$33.10In the Money	$36.60In the Money	$32.64In the Money	$-4.63In the Money	5In the Money	28In the Money	Filter Table By Strike Price of$295.00	ANETOut of the Money	$0.55Out of the Money	$0.70Out of the Money	$0.90Out of the Money	$0.11Out of the Money	2Out of the Money	83Out of the Money
ANETIn the Money	$30.70In the Money	$34.30In the Money	$30.66In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$297.50	ANETOut of the Money	$0.70Out of the Money	$0.80Out of the Money	$1.03Out of the Money	$0.16Out of the Money	20Out of the Money	12Out of the Money
ANETIn the Money	$28.70In the Money	$31.40In the Money	$28.00In the Money	$-2.26In the Money	4In the Money	58In the Money	Filter Table By Strike Price of$300.00	ANETOut of the Money	$0.85Out of the Money	$1.00Out of the Money	$1.05Out of the Money	$0.05Out of the Money	47Out of the Money	120Out of the Money
ANETIn the Money	$26.30In the Money	$29.40In the Money	$13.70In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$302.50	ANETOut of the Money	$1.05Out of the Money	$1.20Out of the Money	$1.52Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
ANETIn the Money	$24.80In the Money	$26.70In the Money	$27.50In the Money	$0.00In the Money	---In the Money	28In the Money	Filter Table By Strike Price of$305.00	ANETOut of the Money	$1.30Out of the Money	$1.45Out of the Money	$1.40Out of the Money	$-0.10Out of the Money	58Out of the Money	44Out of the Money
ANETIn the Money	$22.70In the Money	$24.60In the Money	$20.35In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$307.50	ANETOut of the Money	$1.60Out of the Money	$1.80Out of the Money	$2.60Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ANETIn the Money	$20.80In the Money	$22.60In the Money	$19.28In the Money	$-4.92In the Money	5In the Money	129In the Money	Filter Table By Strike Price of$310.00	ANETOut of the Money	$2.00Out of the Money	$2.20Out of the Money	$2.20Out of the Money	$-0.27Out of the Money	18Out of the Money	32Out of the Money
ANETIn the Money	$18.70In the Money	$20.20In the Money	$20.50In the Money	$0.00In the Money	---In the Money	35In the Money	Filter Table By Strike Price of$312.50	ANETOut of the Money	$2.45Out of the Money	$2.70Out of the Money	$3.27Out of the Money	$0.28Out of the Money	3Out of the Money	33Out of the Money
ANETIn the Money	$15.90In the Money	$18.60In the Money	$16.60In the Money	$-3.00In the Money	2In the Money	39In the Money	Filter Table By Strike Price of$315.00	ANETOut of the Money	$3.00Out of the Money	$3.30Out of the Money	$3.30Out of the Money	$-0.15Out of the Money	6Out of the Money	11Out of the Money
ANETIn the Money	$13.50In the Money	$16.10In the Money	$14.70In the Money	$-0.25In the Money	5In the Money	6In the Money	Filter Table By Strike Price of$317.50	ANETOut of the Money	$3.70Out of the Money	$4.00Out of the Money	$5.80Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
ANETIn the Money	$11.90In the Money	$14.20In the Money	$14.40In the Money	$-1.35In the Money	26In the Money	220In the Money	Filter Table By Strike Price of$320.00	ANETOut of the Money	$4.40Out of the Money	$4.90Out of the Money	$4.40Out of the Money	$-0.30Out of the Money	258Out of the Money	63Out of the Money
ANETIn the Money	$12.00In the Money	$12.60In the Money	$12.00In the Money	$0.70In the Money	52In the Money	203In the Money	Filter Table By Strike Price of$322.50	ANETOut of the Money	$5.30Out of the Money	$5.70Out of the Money	$5.70Out of the Money	$-2.10Out of the Money	1Out of the Money	2Out of the Money
ANETIn the Money	$10.40In the Money	$11.10In the Money	$11.08In the Money	$-1.67In the Money	26In the Money	52In the Money	Filter Table By Strike Price of$325.00	ANETOut of the Money	$6.30Out of the Money	$6.70Out of the Money	$6.48Out of the Money	$0.48Out of the Money	14Out of the Money	76Out 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$327.50Underlying 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	$7.90Near the Money	$8.40Near the Money	$8.50Near the Money	$-1.85Near the Money	26Near the Money	69Near the Money	Filter Table By Strike Price of$330.00	ANETIn the Money	$8.70In the Money	$9.50In the Money	$8.94In the Money	$0.84In the Money	19In the Money	30In 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$332.50	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	$5.40Out of the Money	$6.30Out of the Money	$6.70Out of the Money	$-1.70Out of the Money	7Out of the Money	33Out of the Money	Filter Table By Strike Price of$335.00	ANETIn the Money	$11.60In the Money	$12.20In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$337.50	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	$4.30Out of the Money	$4.60Out of the Money	$4.70Out of the Money	$-1.35Out of the Money	40Out of the Money	30Out of the Money	Filter Table By Strike Price of$340.00	ANETIn the Money	$15.00In the Money	$15.80In the Money	$16.40In the Money	$0.90In 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$342.50	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	$3.10Out of the Money	$3.40Out of the Money	$3.30Out of the Money	$-1.50Out of the Money	55Out of the Money	214Out of the Money	Filter Table By Strike Price of$345.00	ANETIn the Money	$17.60In the Money	$19.80In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$347.50	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	$2.05Out of the Money	$2.40Out of the Money	$2.30Out of the Money	$-1.10Out of the Money	14Out of the Money	204Out of the Money	Filter Table By Strike Price of$350.00	ANETIn the Money	$22.30In the Money	$23.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ANETOut of the Money	$1.55Out of the Money	$1.75Out of the Money	$1.57Out of the Money	$-0.98Out of the Money	3Out of the Money	89Out of the Money	Filter Table By Strike Price of$355.00	ANETIn the Money	$26.20In the Money	$28.40In the Money	$29.84In the Money	$29.84In the Money	1In the Money	---In the Money
ANETOut of the Money	$0.90Out of the Money	$1.25Out of the Money	$1.15Out of the Money	$-0.63Out of the Money	5Out of the Money	40Out of the Money	Filter Table By Strike Price of$360.00	ANETIn the Money	$30.50In the Money	$33.80In 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	$0.90Out of the Money	$0.80Out of the Money	$-0.50Out of the Money	1Out of the Money	14Out of the Money	Filter Table By Strike Price of$365.00	ANETIn the Money	$35.30In the Money	$38.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ANETOut of the Money	$0.50Out of the Money	$0.65Out of the Money	$0.85Out of the Money	$0.00Out of the Money	---Out of the Money	53Out of the Money	Filter Table By Strike Price of$370.00	ANETIn the Money	$40.20In the Money	$43.40In 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	$0.50Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$375.00	ANETIn the Money	$44.60In the Money	$48.00In the Money	$48.54In the Money	$48.54In the Money	1In the Money	---In the Money
ANETOut of the Money	$0.20Out of the Money	$0.40Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$380.00	ANETIn the Money	$49.50In the Money	$52.80In 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	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$385.00	ANETIn the Money	$54.60In the Money	$58.20In 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	$0.30Out of the Money	$0.20Out of the Money	$0.15Out of the Money	6Out of the Money	4Out of the Money	Filter Table By Strike Price of$390.00	ANETIn the Money	$59.50In the Money	$63.20In 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$395.00	ANETIn the Money	$64.90In the Money	$68.30In 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	$0.20Out of the Money	$0.11Out of the Money	$0.01Out of the Money	17Out of the Money	20Out of the Money	Filter Table By Strike Price of$400.00	ANETIn the Money	$69.80In the Money	$73.00In 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	$0.20Out of the Money	$0.08Out of the Money	$0.03Out of the Money	3Out of the Money	45Out of the Money	Filter Table By Strike Price of$410.00	ANETIn the Money	$79.50In the Money	$83.00In 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 June 28, 2024)

Put Options (expires Friday June 28, 2024)