Stocks Options

LAST PRICE
319.3400
TODAY'S CHANGE (%)
Trending Down-19.3000 (-5.6993%)

Bid / Lots
318.4200/ 1
Ask / Lots
320.0000/ 2
Open / Previous Close
320.0000 / 338.6400
Day Range
Low 311.4000
High 325.0000
52 Week Range
Low 168.2500
High 376.5000
Volume
2,699,855
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 40.325

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

Call Options (expires Friday August 02, 2024)
Put Options (expires Friday August 02, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ANETIn the Money	$77.70In the Money	$81.00In the Money	$78.92In the Money	$-1.75In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$240.00	ANETOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	82Out of the Money
ANETIn the Money	$72.70In the Money	$76.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$245.00	ANETOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	102Out of the Money
ANETIn the Money	$67.80In the Money	$71.10In the Money	$84.33In the Money	$0.00In the Money	---In the Money	63In the Money	Filter Table By Strike Price of$250.00	ANETOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	4Out of the Money	340Out of the Money
ANETIn the Money	$62.80In the Money	$66.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$255.00	ANETOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	2Out of the Money	214Out of the Money
ANETIn the Money	$57.80In the Money	$60.70In the Money	$72.90In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$260.00	ANETOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	716Out of the Money
ANETIn the Money	$52.80In the Money	$56.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$265.00	ANETOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.02Out of the Money	1Out of the Money	517Out of the Money
ANETIn the Money	$47.70In the Money	$50.70In the Money	$47.62In the Money	$-41.45In the Money	3In the Money	7In the Money	Filter Table By Strike Price of$270.00	ANETOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.01Out of the Money	10Out of the Money	1,893Out of the Money
ANETIn the Money	$42.90In the Money	$45.60In the Money	$38.89In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$275.00	ANETOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.01Out of the Money	27Out of the Money	924Out of the Money
ANETIn the Money	$37.70In the Money	$40.70In the Money	$37.49In the Money	$-28.01In the Money	12In the Money	16In the Money	Filter Table By Strike Price of$280.00	ANETOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	15Out of the Money	730Out of the Money
ANETIn the Money	$32.70In the Money	$35.70In the Money	$35.20In the Money	$-14.50In the Money	2In the Money	4In the Money	Filter Table By Strike Price of$285.00	ANETOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	3Out of the Money	142Out of the Money
ANETIn the Money	$27.80In the Money	$30.70In the Money	$22.70In the Money	$-27.63In the Money	1In the Money	21In the Money	Filter Table By Strike Price of$290.00	ANETOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	23Out of the Money	357Out of the Money
ANETIn the Money	$22.70In the Money	$25.90In the Money	$28.30In the Money	$-37.49In the Money	1In the Money	12In the Money	Filter Table By Strike Price of$295.00	ANETOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.02Out of the Money	26Out of the Money	822Out of the Money
ANETIn the Money	$18.00In the Money	$20.20In the Money	$19.60In the Money	$-35.40In the Money	2In the Money	18In the Money	Filter Table By Strike Price of$300.00	ANETOut of the Money	---Out of the Money	$0.05Out of the Money	$0.06Out of the Money	$-0.04Out of the Money	39Out of the Money	462Out of the Money
ANETIn the Money	$13.00In the Money	$15.50In the Money	$11.14In the Money	$-21.26In the Money	9In the Money	20In the Money	Filter Table By Strike Price of$305.00	ANETOut of the Money	---Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$-0.01Out of the Money	46Out of the Money	359Out of the Money
ANETIn the Money	$8.40In the Money	$10.10In the Money	$9.10In the Money	$-15.10In the Money	27In the Money	123In the Money	Filter Table By Strike Price of$310.00	ANETOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	235Out of the Money	803Out of the Money
ANETIn the Money	$3.60In the Money	$5.20In the Money	$4.39In the Money	$-18.61In the Money	75In the Money	364In the Money	Filter Table By Strike Price of$315.00	ANETOut of the Money	---Out of the Money	$0.15Out of the Money	$0.03Out of the Money	$-0.22Out of the Money	328Out of the Money	512Out of the Money
ANETUnderlying issue's last price	$1.25Underlying issue's last price	$2.25Underlying issue's last price	$1.19Underlying issue's last price	$-27.32Underlying issue's last price	110Underlying issue's last price	89Underlying issue's last price	Filter Table By Strike Price of$317.50Underlying issue's last price	ANETUnderlying issue's last price	---Underlying issue's last price	$0.20Underlying issue's last price	$0.25Underlying issue's last price	$0.10Underlying issue's last price	129Underlying issue's last price	75Underlying issue's last price
ANETNear the Money	---Near the Money	$0.25Near the Money	$0.08Near the Money	$-19.07Near the Money	293Near the Money	161Near the Money	Filter Table By Strike Price of$320.00	ANETIn the Money	$0.40In the Money	$1.35In the Money	$1.26In the Money	$0.91In the Money	231In the Money	347In the Money
ANETOut of the Money	---Out of the Money	$0.05Out of the Money	$0.17Out of the Money	$-11.59Out of the Money	54Out of the Money	129Out of the Money	Filter Table By Strike Price of$322.50	ANETIn the Money	$2.30In the Money	$4.60In the Money	$5.30In the Money	$4.85In the Money	92In the Money	53In the Money
ANETOut of the Money	---Out of the Money	$0.10Out of the Money	$0.03Out of the Money	$-11.73Out of the Money	190Out of the Money	132Out of the Money	Filter Table By Strike Price of$325.00	ANETIn the Money	$4.30In the Money	$6.60In the Money	$6.48In the Money	$5.53In the Money	74In the Money	165In the Money
ANETOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-30.95Out of the Money	67Out of the Money	51Out of the Money	Filter Table By Strike Price of$327.50	ANETIn the Money	$6.80In the Money	$9.80In the Money	$9.19In the Money	$7.09In the Money	90In the Money	107In the Money
ANETOut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-8.26Out of the Money	171Out of the Money	256Out of the Money	Filter Table By Strike Price of$330.00	ANETIn the Money	$8.80In the Money	$12.00In the Money	$10.80In the Money	$9.10In the Money	118In the Money	358In the Money
ANETOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-6.95Out of the Money	35Out of the Money	125Out of the Money	Filter Table By Strike Price of$332.50	ANETIn the Money	$12.40In the Money	$14.50In the Money	$14.00In the Money	$11.30In the Money	81In the Money	166In the Money
ANETOut of the Money	---Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$-4.71Out of the Money	61Out of the Money	854Out of the Money	Filter Table By Strike Price of$335.00	ANETIn the Money	$14.80In the Money	$17.10In the Money	$17.12In the Money	$13.72In the Money	103In the Money	176In the Money
ANETOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-4.58Out of the Money	16Out of the Money	112Out of the Money	Filter Table By Strike Price of$337.50	ANETIn the Money	$16.60In the Money	$19.70In the Money	$18.70In the Money	$14.58In the Money	38In the Money	92In the Money
ANETOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-3.78Out of the Money	18Out of the Money	729Out of the Money	Filter Table By Strike Price of$340.00	ANETIn the Money	$19.30In the Money	$22.00In the Money	$21.50In the Money	$16.00In the Money	139In the Money	252In the Money
ANETOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-1.87Out of the Money	116Out of the Money	279Out of the Money	Filter Table By Strike Price of$345.00	ANETIn the Money	$23.90In the Money	$27.10In the Money	$30.49In the Money	$21.07In the Money	5In the Money	129In the Money
ANETOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.82Out of the Money	82Out of the Money	838Out of the Money	Filter Table By Strike Price of$350.00	ANETIn the Money	$29.70In the Money	$32.30In the Money	$34.16In the Money	$17.57In the Money	16In the Money	323In the Money
ANETOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.17Out of the Money	34Out of the Money	938Out of the Money	Filter Table By Strike Price of$355.00	ANETIn the Money	$34.60In the Money	$37.30In the Money	$37.77In the Money	$16.47In the Money	1In the Money	86In the Money
ANETOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.13Out of the Money	57Out of the Money	483Out of the Money	Filter Table By Strike Price of$360.00	ANETIn the Money	$39.10In the Money	$42.30In the Money	$45.10In the Money	$20.20In the Money	6In the Money	84In the Money
ANETOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.03Out of the Money	47Out of the Money	1,008Out of the Money	Filter Table By Strike Price of$365.00	ANETIn the Money	$43.90In the Money	$47.30In the Money	$48.40In the Money	$20.31In the Money	2In the Money	12In the Money
ANETOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	6Out of the Money	343Out of the Money	Filter Table By Strike Price of$370.00	ANETIn the Money	$49.00In the Money	$52.30In the Money	$33.92In the Money	$0.00In the Money	---In the Money	---In the Money
ANETOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	44Out of the Money	511Out of the Money	Filter Table By Strike Price of$375.00	ANETIn the Money	$54.60In the Money	$57.00In the Money	$58.20In the Money	$0.00In the Money	---In the Money	25In the Money
ANETOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	5Out of the Money	236Out of the Money	Filter Table By Strike Price of$380.00	ANETIn the Money	$58.90In the Money	$61.90In the Money	$26.00In the Money	$0.00In the Money	---In the Money	---In the Money
ANETOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	140Out of the Money	Filter Table By Strike Price of$405.00	ANETIn the Money	$83.90In the Money	$87.30In the Money	$50.10In the Money	$0.00In the Money	---In the Money	---In the Money
ANETOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	55Out of the Money	Filter Table By Strike Price of$415.00	ANETIn the Money	$93.90In the Money	$97.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ANETOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	78Out of the Money	Filter Table By Strike Price of$420.00	ANETIn the Money	$98.90In the Money	$102.30In the Money	$76.47In the Money	$0.00In the Money	---In the Money	---In the Money
ANETOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money	Filter Table By Strike Price of$425.00	ANETIn the Money	$103.90In the Money	$107.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ANETOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	152Out of the Money	Filter Table By Strike Price of$430.00	ANETIn the Money	$108.90In the Money	$112.20In the Money	$76.80In the Money	$0.00In the Money	---In the Money	---In the Money
ANETOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$435.00	ANETIn the Money	$113.90In the Money	$117.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ANETOut of the Money	---Out of the Money	$0.15Out of the Money	$3.27Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$440.00	ANETIn the Money	$118.90In the Money	$122.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ANETOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.10Out of the Money	2Out of the Money	10Out of the Money	Filter Table By Strike Price of$450.00	ANETIn the Money	$128.90In the Money	$132.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ANETOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	49Out of the Money	Filter Table By Strike Price of$460.00	ANETIn the Money	$138.90In the Money	$142.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ANETOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$470.00	ANETIn the Money	$148.90In the Money	$152.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ANETOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money	Filter Table By Strike Price of$480.00	ANETIn the Money	$158.90In the Money	$162.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ANETOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	83Out of the Money	Filter Table By Strike Price of$490.00	ANETIn the Money	$168.90In the Money	$172.30In the Money	---In 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 August 02, 2024)

Put Options (expires Friday August 02, 2024)