Log in

NYSE:ANETArista Networks Options Chain and Prices

$194.64
+0.54 (+0.28 %)
(As of 04/5/2020 10:34 AM ET)
Add
Compare
Today's Range
$192.18
Now: $194.64
$197.71
50-Day Range
$157.04
MA: $196.39
$237.62
52-Week Range
$156.63
Now: $194.64
$331.27
Volume844,372 shs
Average Volume1.22 million shs
Market Capitalization$14.89 billion
P/E Ratio18.29
Dividend YieldN/A
Beta1.23

Options Chain

Arista Networks (NYSE:ANET) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
4/9/2020$275.00$0.000Call000
4/9/2020$270.00$0.000Call000
4/9/2020$265.00$0.000Call000
4/9/2020$260.00$0.000Call000
4/9/2020$255.00$0.000Call000
4/9/2020$250.00$0.000Call000
4/9/2020$245.00$0.000Call010
4/9/2020$240.00$0.000Call000
4/9/2020$237.50$0.000Call000
4/9/2020$235.00$0.000Call000
4/9/2020$232.50$0.175Call010.702789 (-0.040447)0.026961
4/9/2020$230.00$0.000Call020
4/9/2020$227.50$0.000Call000
4/9/2020$225.00$0.000Call010
4/9/2020$222.50$0.000Call000
4/9/2020$220.00$0.000Call000
4/9/2020$217.50$0.000Call010
4/9/2020$215.00$0.000Call050
4/9/2020$212.50$0.000Call0510
4/9/2020$210.00$0.000Call3280.4869540
4/9/2020$207.50$0.000Call03 (+2)0
4/9/2020$205.00$0.000Call754 (+1)0.514882 (-0.12007)0
4/9/2020$202.50$0.000Call10100.568966 (-0.038061)0
4/9/2020$200.00$3.075Call1359 (+8)0.528397 (-0.059355)0.356784
4/9/2020$197.50$4.350Call03 (+1)0.56503 (-0.036844)0.434437
4/9/2020$195.00$5.550Call1150.574938 (-0.029005)0.50472
4/9/2020$192.50$7.050Call04 (+1)0.597894 (-0.059719)0.57244
4/9/2020$190.00$8.250Call1160.572273 (-0.078903)0.642656
4/9/2020$187.50$9.950Call1140.581387 (-0.073773)0.704948
4/9/2020$185.00$12.300Call050.654272 (-0.044807)0.741351
4/9/2020$182.50$14.350Call140.681772 (-0.047262)0.782453
4/9/2020$180.00$16.100Call530.650103 (-0.021561)0.83642
4/9/2020$177.50$18.400Call010.689353 (-0.056605)0.861525
4/9/2020$175.00$20.400Call030.655633 (-0.125684)0.904465
4/9/2020$172.50$23.000Call070.745179 (-0.038956)0.90519
4/9/2020$170.00$25.350Call030.772331 (+0.096921)0.921677
4/9/2020$167.50$27.650Call020.774166 (-0.071728)0.940924
4/9/2020$165.00$30.050Call0110.797322 (+0.037392)0.952265
4/9/2020$162.50$32.550Call000.85674 (-0.009013)0.955241
4/9/2020$160.00$34.850Call0180.810162 (-0.081618)0.97373
4/9/2020$157.50$37.350Call010.865097 (-0.085022)0.975257
4/9/2020$155.00$39.850Call000.920526 (-0.124914)0.976625
4/9/2020$150.00$44.750Call000.937046 (-0.069404)0.987077
4/9/2020$145.00$49.750Call001.06171 (+0.060137)0.987158
4/9/2020$140.00$54.750Call001.15306 (+0.046444)0.989355
4/9/2020$135.00$59.550Call00
4/9/2020$130.00$64.550Call00
4/9/2020$125.00$69.550Call00
4/9/2020$120.00$74.550Call00
4/9/2020$115.00$79.550Call00
4/9/2020$110.00$84.550Call00
4/9/2020$105.00$89.550Call00
4/9/2020$100.00$94.550Call00
4/9/2020$95.00$99.550Call00
4/9/2020$90.00$104.550Call00
4/9/2020$85.00$109.550Call00
4/9/2020$275.00$80.550Put001.25406 (+0.25468)-0.982716
4/9/2020$270.00$75.550Put001.19554 (+0.243041)-0.981994
4/9/2020$265.00$70.550Put001.13627 (+0.233773)-0.981143
4/9/2020$260.00$65.550Put001.07471 (+0.222701)-0.980319
4/9/2020$255.00$60.550Put001.01332 (+0.211277)-0.979204
4/9/2020$250.00$55.550Put000.94965 (+0.200731)-0.978057
4/9/2020$245.00$50.550Put000.88504 (+0.189035)-0.976668
4/9/2020$240.00$45.550Put000.818945 (+0.176367)-0.975045
4/9/2020$237.50$42.950Put000.714021 (+0.004988)-0.98551
4/9/2020$235.00$40.550Put000.751907 (+0.040301)-0.973024
4/9/2020$232.50$38.100Put000.75332 (+0.107537)-0.966654
4/9/2020$230.00$34.950Put000
4/9/2020$227.50$33.100Put000.674953 (+0.092884)-0.96366
4/9/2020$225.00$30.500Put000.575967 (+0.027643)-0.974167
4/9/2020$222.50$28.100Put000.592177 (+0.0473)-0.959603
4/9/2020$220.00$25.700Put000.587378 (+0.03014)-0.944838
4/9/2020$217.50$23.200Put000.54452 (+0.026789)-0.941292
4/9/2020$215.00$20.900Put0690.557691 (-0.022203)-0.914313
4/9/2020$212.50$18.450Put0360.517177 (-0.06618)-0.902249
4/9/2020$210.00$16.300Put000.541675 (-0.008922)-0.859552
4/9/2020$207.50$13.850Put000.486089 (-0.040444)-0.8419
4/9/2020$205.00$11.950Put060.511011 (-0.073375)-0.777442
4/9/2020$202.50$10.200Put02 (+2)0.526323 (-0.053053)-0.709611
4/9/2020$200.00$8.650Put0480.554761 (-0.05443)-0.637086
4/9/2020$197.50$7.150Put280.554448 (-0.066139)-0.567125
4/9/2020$195.00$5.900Put16680.576441 (-0.046226)-0.495198
4/9/2020$192.50$4.500Put36 (+1)0.551716 (-0.108129)-0.424143
4/9/2020$190.00$3.950Put1360.608472 (-0.076441)-0.362894
4/9/2020$187.50$2.950Put66 (+3)0.59413 (-0.121091)-0.298662
4/9/2020$185.00$2.975Put3270.68807-0.267776
4/9/2020$182.50$0.000Put060
4/9/2020$180.00$2.025Put921 (+8)0.735531 (-0.056639)-0.189858
4/9/2020$177.50$0.000Put21050.722973 (-0.08926)0
4/9/2020$175.00$0.000Put190.6410110
4/9/2020$172.50$0.000Put020
4/9/2020$170.00$0.900Put030 (+10)0.818555 (-0.078391)-0.089362
4/9/2020$167.50$0.000Put000
4/9/2020$165.00$0.000Put0130
4/9/2020$162.50$0.000Put020
4/9/2020$160.00$0.000Put0180
4/9/2020$157.50$0.000Put0140
4/9/2020$155.00$0.000Put0120
4/9/2020$150.00$0.000Put080
4/9/2020$145.00$0.000Put00 (-1)0
4/9/2020$140.00$0.000Put010
4/9/2020$135.00$0.000Put000
4/9/2020$130.00$0.000Put000
4/9/2020$125.00$0.000Put000
4/9/2020$120.00$0.000Put000
4/9/2020$115.00$0.000Put000
4/9/2020$110.00$0.000Put000
4/9/2020$105.00$0.000Put000
4/9/2020$100.00$0.000Put000
4/9/2020$95.00$0.000Put000
4/9/2020$90.00$0.000Put000
4/9/2020$85.00$0.000Put000
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 4/5/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel