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 July 05, 2024)
Put Options (expires Friday July 05, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ANETIn the Money	$172.20In the Money	$176.00In 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	$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	$167.20In the Money	$171.00In 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	$1.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ANETIn the Money	$162.20In the Money	$166.00In 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	$1.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ANETIn the Money	$157.20In the Money	$161.10In 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	$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	$152.70In the Money	$156.10In 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	$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	$147.30In the Money	$151.10In 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	$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	$142.30In the Money	$146.10In 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	$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	$137.30In the Money	$141.10In 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	$1.60Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ANETIn the Money	$132.30In the Money	$136.20In 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	$1.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ANETIn the Money	$127.50In the Money	$131.20In 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	$1.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ANETIn the Money	$122.90In the Money	$126.20In 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	$0.00Out 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	$117.50In the Money	$121.10In 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	$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	$112.40In the Money	$116.30In 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	$0.00Out 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	$107.50In the Money	$111.10In 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	$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	$102.60In the Money	$106.30In 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	$2.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ANETIn the Money	$97.50In the Money	$101.30In 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	$2.00Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
ANETIn the Money	$92.70In the Money	$96.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$235.00	ANETOut of the Money	$0.00Out of the Money	$1.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ANETIn the Money	$88.00In the Money	$91.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$240.00	ANETOut of the Money	$0.00Out of the Money	$0.60Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ANETIn the Money	$82.80In the Money	$86.40In the Money	$67.28In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$245.00	ANETOut of the Money	$0.00Out of the Money	$0.25Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
ANETIn the Money	$77.70In the Money	$81.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$250.00	ANETOut of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.18Out of the Money	$-0.07Out of the Money	10Out of the Money	4Out of the Money
ANETIn the Money	$72.70In the Money	$76.50In 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	$0.15Out of the Money	$0.25Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
ANETIn the Money	$67.90In the Money	$71.40In 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	$0.30Out of the Money	$0.78Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
ANETIn the Money	$62.90In the Money	$66.60In 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	$0.15Out of the Money	$0.35Out of the Money	$0.30Out of the Money	$-0.22Out of the Money	1Out of the Money	26Out of the Money
ANETIn the Money	$58.00In the Money	$61.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$270.00	ANETOut of the Money	$0.20Out of the Money	$0.40Out of the Money	$0.25Out of the Money	$-0.05Out of the Money	13Out of the Money	37Out of the Money
ANETIn the Money	$53.00In the Money	$56.50In the Money	$38.28In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$275.00	ANETOut of the Money	$0.25Out of the Money	$0.45Out of the Money	$0.84Out of the Money	$0.39Out of the Money	3Out of the Money	66Out of the Money
ANETIn the Money	$48.10In the Money	$51.70In the Money	$32.00In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$280.00	ANETOut of the Money	$0.35Out of the Money	$0.55Out of the Money	$0.52Out of the Money	$0.02Out of the Money	4Out of the Money	43Out of the Money
ANETIn the Money	$43.20In the Money	$47.00In the Money	$20.25In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$285.00	ANETOut of the Money	$0.45Out of the Money	$0.70Out of the Money	$0.70Out of the Money	$0.00Out of the Money	11Out of the Money	73Out of the Money
ANETIn the Money	$38.90In the Money	$42.00In the Money	$38.92In the Money	$0.95In the Money	2In the Money	63In the Money	Filter Table By Strike Price of$290.00	ANETOut of the Money	$0.50Out of the Money	$0.85Out of the Money	$0.96Out of the Money	$0.10Out of the Money	14Out of the Money	111Out of the Money
ANETIn the Money	$34.20In the Money	$37.10In the Money	$35.07In the Money	$1.62In the Money	1In the Money	12In the Money	Filter Table By Strike Price of$295.00	ANETOut of the Money	$1.00Out of the Money	$1.20Out of the Money	$1.17Out of the Money	$-0.18Out of the Money	4Out of the Money	20Out of the Money
ANETIn the Money	$30.00In the Money	$32.00In the Money	$31.01In the Money	$4.91In the Money	2In the Money	36In the Money	Filter Table By Strike Price of$300.00	ANETOut of the Money	$1.45Out of the Money	$1.65Out of the Money	$1.60Out of the Money	$0.00Out of the Money	3Out of the Money	57Out 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$302.50	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	$25.60In the Money	$27.90In the Money	$27.83In the Money	$-1.42In the Money	1In the Money	77In the Money	Filter Table By Strike Price of$305.00	ANETOut of the Money	$2.10Out of the Money	$2.30Out of the Money	$2.20Out of the Money	$0.00Out of the Money	4Out of the Money	35Out 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$307.50	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	$22.40In the Money	$24.00In the Money	$23.75In the Money	$-1.40In the Money	3In the Money	158In the Money	Filter Table By Strike Price of$310.00	ANETOut of the Money	$3.00Out of the Money	$3.30Out of the Money	$3.20Out of the Money	$-0.55Out of the Money	20Out of the Money	43Out 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$312.50	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	$18.50In the Money	$19.80In the Money	$18.40In the Money	$-1.70In the Money	1In the Money	37In the Money	Filter Table By Strike Price of$315.00	ANETOut of the Money	$4.20Out of the Money	$4.80Out of the Money	$4.10Out of the Money	$-0.24Out of the Money	9Out of the Money	48Out 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$317.50	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	$15.00In the Money	$15.90In the Money	$15.58In the Money	$-0.62In the Money	2In the Money	22In the Money	Filter Table By Strike Price of$320.00	ANETOut of the Money	$5.50Out of the Money	$6.40Out of the Money	$6.40Out of the Money	$-0.45Out of the Money	6Out of the Money	13Out 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$322.50	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	$12.10In the Money	$12.90In the Money	$12.30In the Money	$-1.26In the Money	6In the Money	25In the Money	Filter Table By Strike Price of$325.00	ANETOut of the Money	$7.70Out of the Money	$8.50Out of the Money	$8.35Out of the Money	$0.25Out of the Money	8Out of the Money	8Out 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	$9.50Near the Money	$10.30Near the Money	$10.10Near the Money	$-0.92Near the Money	12Near the Money	32Near the Money	Filter Table By Strike Price of$330.00	ANETIn the Money	$10.10In the Money	$10.90In the Money	$11.41In the Money	$-0.38In the Money	13In the Money	8In 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	$7.30Out of the Money	$8.00Out of the Money	$7.51Out of the Money	$-1.26Out of the Money	10Out of the Money	54Out of the Money	Filter Table By Strike Price of$335.00	ANETIn the Money	$12.90In the Money	$13.80In the Money	$14.92In the Money	$0.00In the Money	---In the Money	1In 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	$5.90Out of the Money	$6.20Out of the Money	$5.90Out of the Money	$-0.20Out of the Money	17Out of the Money	15Out of the Money	Filter Table By Strike Price of$340.00	ANETIn the Money	$16.10In the Money	$17.10In the Money	$16.64In the Money	$16.64In the Money	5In 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$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	$4.40Out of the Money	$4.80Out of the Money	$4.80Out of the Money	$-0.10Out of the Money	1Out of the Money	12Out of the Money	Filter Table By Strike Price of$345.00	ANETIn the Money	$18.70In the Money	$21.40In 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	$3.30Out of the Money	$3.60Out of the Money	$3.70Out of the Money	$0.50Out of the Money	4Out of the Money	20Out of the Money	Filter Table By Strike Price of$350.00	ANETIn the Money	$22.80In the Money	$25.30In 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	$3.00Out of the Money	$2.75Out of the Money	$2.10Out of the Money	1Out of the Money	15Out of the Money	Filter Table By Strike Price of$355.00	ANETIn the Money	$27.60In the Money	$29.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ANETOut of the Money	$1.80Out of the Money	$2.30Out of the Money	$2.85Out of the Money	$2.85Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$360.00	ANETIn the Money	$31.20In the Money	$33.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ANETOut of the Money	$1.30Out of the Money	$1.50Out of the Money	$1.40Out of the Money	$1.08Out of the Money	26Out of the Money	13Out of the Money	Filter Table By Strike Price of$365.00	ANETIn the Money	$35.40In the Money	$38.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ANETOut of the Money	$0.95Out of the Money	$1.15Out of the Money	$1.90Out of the Money	$1.09Out of the Money	5Out of the Money	1Out 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	$0.70Out of the Money	$0.85Out of the Money	$0.83Out of the Money	$-0.17Out of the Money	7Out of the Money	4Out of the Money	Filter Table By Strike Price of$375.00	ANETIn the Money	$44.80In the Money	$48.10In 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	$0.70Out of the Money	$0.54Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$380.00	ANETIn the Money	$49.60In the Money	$53.40In 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	$0.60Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$385.00	ANETIn the Money	$54.90In the Money	$58.40In 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	$0.45Out 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$390.00	ANETIn the Money	$59.50In the Money	$63.30In 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	$0.40Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$395.00	ANETIn the Money	$64.90In the Money	$67.90In 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	$0.35Out of the Money	$0.26Out of the Money	$0.26Out of the Money	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$400.00	ANETIn the Money	$69.70In the Money	$73.20In 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 July 05, 2024)

Put Options (expires Friday July 05, 2024)