Log in
NYSE:ANET

Arista Networks Options Chain and Prices

$270.70
-1.86 (-0.68 %)
(As of 11/30/2020 12:00 AM ET)
Add
Compare
Today's Range
$267.38
Now: $270.70
$274.89
50-Day Range
$203.16
MA: $244.40
$277.78
52-Week Range
$156.63
Now: $270.70
$280.35
Volume692,154 shs
Average Volume791,160 shs
Market Capitalization$20.48 billion
P/E Ratio30.31
Dividend YieldN/A
Beta1.04

Options Chain

Arista Networks (NYSE:ANET) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
12/4/2020$360.00$0.000Call0000
(+0)
0.00
12/4/2020$355.00$0.000Call0000
(+0)
0.00
12/4/2020$350.00$0.000Call0000
(+0)
0.00
12/4/2020$345.00$0.000Call0000
(+0)
0.00
12/4/2020$340.00$0.000Call0000
(+0)
0.00
12/4/2020$335.00$0.000Call0000
(+0)
0.00
12/4/2020$330.00$0.000Call0000
(+0)
0.00
12/4/2020$325.00$0.000Call0000
(+0)
0.00
12/4/2020$320.00$0.000Call0000
(+0)
0.00
12/4/2020$315.00$0.000Call0000
(+0)
0.00
12/4/2020$310.00$0.000Call0000
(+0)
0.00
12/4/2020$305.00$0.000Call4401
(+0)
0.35756
(-0.027084)
0.01
12/4/2020$300.00$0.325Call0007
(+0)
0.38902
(+0.056153)
0.0483860
12/4/2020$297.50$0.300Call0001
(+0)
0.358109
(+0.032124)
0.0484260
12/4/2020$295.00$0.425Call150158
(+0)
0.35788
(+0.042853)
0.0653642
12/4/2020$292.50$0.550Call0003
(+2)
0.351039
(+0.039403)
0.0826640
12/4/2020$290.00$0.575Call00028
(+0)
0.325457
(-0.001997)
0.0913240
12/4/2020$287.50$0.850Call0008
(+3)
0.329139
(+0.023058)
0.1251460
12/4/2020$285.00$1.050Call1105
(+3)
0.316408
(+0.009958)
0.1533541
12/4/2020$282.50$1.450Call22013
(+0)
0.315766
(+0.002573)
0.1985971
12/4/2020$280.00$1.900Call11019
(+0)
0.310172
(-0.006417)
0.2481591
12/4/2020$277.50$2.750Call43022
(+1)
0.323059
(-0.00106)
0.3176154
12/4/2020$275.00$3.600Call111054
(+14)
0.324353
(+0.00367)
0.384152
12/4/2020$272.50$4.550Call154010
(+3)
0.321518
(+0.013365)
0.4535266
12/4/2020$270.00$5.800Call00033
(+0)
0.325995
(-0.007567)
0.5261490
12/4/2020$267.50$7.600Call0005
(+0)
0.353048
(-0.000637)
0.5919050
12/4/2020$265.00$8.800Call00014
(+0)
0.33329
(-0.007977)
0.6636510
12/4/2020$262.50$10.850Call0007
(+0)
0.358271
(-0.003)
0.7140530
12/4/2020$260.00$13.050Call00027
(+0)
0.387955
(+0.027905)
0.752880
12/4/2020$257.50$15.050Call00016
(+0)
0.396647
(+0.04012)
0.7953360
12/4/2020$255.00$16.850Call00015
(+0)
0.377197
(+0.010503)
0.8483080
12/4/2020$252.50$18.950Call0008
(+0)
0.373084
(+0.016358)
0.886490
12/4/2020$250.00$21.450Call00015
(+0)
0.411177
(-0.024423)
0.8954360
12/4/2020$247.50$24.100Call0000
(+0)
0.468801
(+0.029173)
0.8937290
12/4/2020$245.00$26.450Call0001
(+0)
0.486418
(+0.060156)
0.9094040
12/4/2020$242.50$29.050Call0000
(+0)
0.538508
(+0.089657)
0.9093610
12/4/2020$240.00$31.550Call0002
(+0)
0.576401
(+0.085565)
0.9145310
12/4/2020$237.50$33.950Call0000
(+0)
0.598144
(+0.121836)
0.9242510
12/4/2020$235.00$36.850Call00020
(+0)
0.698078
(+0.191538)
0.9098840
12/4/2020$232.50$39.400Call0002
(+0)
0.745098
(+0.157278)
0.9121390
12/4/2020$230.00$41.450Call0002
(+0)
0.709791
(+0.101518)
0.9348230
12/4/2020$227.50$43.800Call0000
(+0)
0.71704
(+0.076618)
0.9447130
12/4/2020$225.00$46.500Call2000
(+0)
0.7944610.9382511
12/4/2020$222.50$49.150Call0000
(+0)
0.8612830.9349190
12/4/2020$220.00$51.450Call0006
(+0)
0.860166
(+0.169736)
0.945080
12/4/2020$217.50$53.950Call00036
(+0)
0.898206
(+0.142749)
0.9471760
12/4/2020$215.00$56.550Call0004
(+0)
0.958359
(+0.11256)
0.9454750
12/4/2020$212.50$58.850Call0004
(+0)
0.951068
(+0.098865)
0.9546710
12/4/2020$210.00$61.300Call0000
(+0)
0.976216
(+0.204191)
0.9581350
12/4/2020$207.50$63.900Call0000
(+0)
1.04035
(+0.237523)
0.9559870
12/4/2020$205.00$66.300Call0002
(+0)
1.05249
(+0.247309)
0.960920
12/4/2020$202.50$68.800Call0001
(+0)
1.09109
(+0.255424)
0.9621930
12/4/2020$200.00$71.350Call0000
(+0)
1.14444
(+0.277998)
0.9617370
12/4/2020$197.50$73.800Call0000
(+0)
1.1693
(+0.309272)
0.9645340
12/4/2020$195.00$76.450Call0000
(+0)
1.252940.9610340
12/4/2020$192.50$78.800Call0000
(+0)
1.24898
(+0.328004)
0.9666410
12/4/2020$190.00$81.400Call0000
(+0)
1.32073
(+0.421414)
0.9646920
12/4/2020$187.50$83.950Call0000
(+0)
1.37758
(+0.394342)
0.964330
12/4/2020$185.00$86.350Call0000
(+0)
1.38828
(+0.330485)
0.9680350
12/4/2020$182.50$88.800Call0000
(+0)
1.41331
(+0.423338)
0.9702890
12/4/2020$180.00$91.300Call0000
(+0)
1.4664
(+0.436399)
0.9702780
12/4/2020$177.50$93.900Call0000
(+0)
1.5393
(+0.562649)
0.9688850
12/4/2020$175.00$96.150Call0000
(+0)
1.48176
(+0.397816)
0.976640
12/4/2020$170.00$101.400Call0000
(+0)
1.66718
(+0.518566)
0.9716660
12/4/2020$165.00$106.450Call0000
(+0)
1.77786
(+0.668537)
0.9719970
12/4/2020$160.00$111.550Call0000
(+0)
1.91031
(+0.737747)
0.9713590
12/4/2020$155.00$116.250Call0000
(+0)
1.91385
(+0.657573)
0.9774550
12/4/2020$150.00$121.300Call0000
(+0)
2.00699
(+0.702107)
0.9787790
12/4/2020$145.00$126.250Call0000
(+0)
2.08406
(+0.582967)
0.9807550
12/4/2020$140.00$131.300Call0000
(+0)
2.24175
(+0.564909)
0.97970
12/4/2020$135.00$136.150Call0000
(+0)
2.24883
(+0.707197)
0.9840330
12/4/2020$130.00$141.250Call0000
(+0)
2.40746
(+0.665781)
0.9833240
12/4/2020$125.00$146.250Call0000
(+0)
2.52346
(+0.846168)
0.9840950
12/4/2020$120.00$151.450Call0000
(+0)
2.75792
(+0.997376)
0.9818610
12/4/2020$115.00$156.350Call0000
(+0)
2.83155
(+0.984234)
0.9840820
12/4/2020$110.00$161.450Call0000
(+0)
3.02501
(+1.08703)
0.9835040
12/4/2020$105.00$166.350Call0000
(+0)
3.12893
(+1.06524)
0.9850760
12/4/2020$360.00$89.850Put0000
(+0)
0.922558
(+0.022211)
-0.9725060
12/4/2020$355.00$84.500Put0000
(+0)
0.68632
(-0.204652)
-0.994410
12/4/2020$350.00$79.750Put0000
(+0)
0.809227
(-0.0318)
-0.9762150
12/4/2020$345.00$74.750Put0000
(+0)
0.771632
(+0.01321)
-0.9752260
12/4/2020$340.00$69.600Put0000
(+0)
0.672276
(-0.09533)
-0.9847310
12/4/2020$335.00$64.700Put0000
(+0)
0.67439
(-0.031092)
-0.9763210
12/4/2020$330.00$59.750Put0000
(+0)
0.656249
(-0.045448)
-0.9713160
12/4/2020$325.00$55.000Put0000
(+0)
0.680468
(+0.032181)
-0.9531010
12/4/2020$320.00$49.650Put0000
(+0)
0.53334
(-0.120807)
-0.9761940
12/4/2020$315.00$44.500Put0000
(+0)
0.409646
(-0.139468)
-0.9910570
12/4/2020$310.00$40.000Put0000
(+0)
0.537943
(+0.044997)
-0.9427060
12/4/2020$305.00$34.850Put0000
(+0)
0.4563
(-0.041334)
-0.9500910
12/4/2020$300.00$29.950Put0000
(+0)
0.428059
(-0.031611)
-0.9357230
12/4/2020$297.50$27.200Put0000
(+0)
0.347656
(-0.089971)
-0.9581220
12/4/2020$295.00$24.800Put0000
(+0)
0.34383
(-0.089472)
-0.9434950
12/4/2020$292.50$22.400Put0000
(+0)
0.340234
(-0.034131)
-0.9283820
12/4/2020$290.00$20.100Put0000
(+0)
0.335236
(-0.051387)
-0.9024880
12/4/2020$287.50$17.250Put0000
(+0)
0.254636
(-0.047914)
-0.9355820
12/4/2020$285.00$15.000Put0000
(+0)
0.260101
(-0.047695)
-0.8953710
12/4/2020$282.50$13.100Put0000
(+0)
0.28827
(-0.022635)
-0.8244710
12/4/2020$280.00$11.450Put00010
(+0)
0.318492
(-0.001414)
-0.7477620
12/4/2020$277.50$9.250Put0000
(+0)
0.291043
(-0.046886)
-0.7021970
12/4/2020$275.00$7.550Put00012
(+2)
0.295445
(-0.040183)
-0.6303860
12/4/2020$272.50$6.300Put11020
(+7)
0.30745
(-0.028526)
-0.5491631
12/4/2020$270.00$4.900Put0008
(+3)
0.305992
(-0.02573)
-0.4736040
12/4/2020$267.50$3.850Put1111014
(+1)
0.308524
(-0.022959)
-0.3978952
12/4/2020$265.00$3.175Put20022
(-3)
0.329722
(+0.026808)
-0.333841
12/4/2020$262.50$2.400Put210507
(+0)
0.32825
(-0.00753)
-0.2703522
12/4/2020$260.00$1.575Put42291116
(+95)
0.315952
(-0.0401)
-0.203085
12/4/2020$257.50$1.550Put60613
(+0)
0.356375
(+0.007021)
-0.1810341
12/4/2020$255.00$1.225Put1001832
(+1)
0.369699
(-0.020532)
-0.1457421
12/4/2020$252.50$0.950Put10016
(+0)
0.380887
(-0.021913)
-0.1160921
12/4/2020$250.00$0.800Put00041
(+0)
0.396882
(-0.014738)
-0.0965960
12/4/2020$247.50$0.525Put0007
(+0)
0.395235
(-0.061224)
-0.0684040
12/4/2020$245.00$0.350Put00015
(+0)
0.390241
(-0.062004)
-0.0486640
12/4/2020$242.50$0.400Put0000
(+0)
0.434297
(-0.042279)
-0.0496540
12/4/2020$240.00$0.000Put00010
(+1)
0.00
12/4/2020$237.50$0.000Put00010
(+0)
0.00
12/4/2020$235.00$0.325Put00011
(+0)
0.514073-0.0356690
12/4/2020$232.50$0.000Put0000
(+0)
0.00
12/4/2020$230.00$0.000Put0002
(+0)
0.00
12/4/2020$227.50$0.000Put0001
(+0)
0.00
12/4/2020$225.00$0.000Put0000
(+0)
0.00
12/4/2020$222.50$0.000Put0000
(+0)
0.00
12/4/2020$220.00$0.075Put1011
(+0)
0.574313
(-0.013531)
-0.0087021
12/4/2020$217.50$0.000Put0000
(+0)
0.00
12/4/2020$215.00$0.000Put000101
(+0)
0.00
12/4/2020$212.50$0.000Put0000
(+0)
0.00
12/4/2020$210.00$0.000Put0001
(+0)
0.00
12/4/2020$207.50$0.000Put0004
(+0)
0.00
12/4/2020$205.00$0.000Put0002
(+0)
0.00
12/4/2020$202.50$0.000Put0001
(+0)
0.00
12/4/2020$200.00$0.000Put0001
(+0)
0.00
12/4/2020$197.50$0.000Put0001
(+0)
0.00
12/4/2020$195.00$0.000Put00031
(+0)
0.00
12/4/2020$192.50$0.000Put0000
(+0)
0.00
12/4/2020$190.00$0.000Put00010
(+0)
0.00
12/4/2020$187.50$0.000Put0000
(+0)
0.00
12/4/2020$185.00$0.000Put0004
(+0)
0.00
12/4/2020$182.50$0.000Put0000
(+0)
0.00
12/4/2020$180.00$0.000Put00048
(+0)
0.00
12/4/2020$177.50$0.000Put0000
(+0)
0.00
12/4/2020$175.00$0.000Put0005
(+0)
0.00
12/4/2020$170.00$0.000Put0002
(+0)
0.00
12/4/2020$165.00$0.000Put00052
(+0)
0.00
12/4/2020$160.00$0.000Put0000
(+0)
0.00
12/4/2020$155.00$0.000Put0002
(+0)
0.00
12/4/2020$150.00$0.000Put0005
(+0)
0.00
12/4/2020$145.00$0.000Put0000
(+0)
0.00
12/4/2020$140.00$0.000Put0000
(+0)
0.00
12/4/2020$135.00$0.000Put0000
(+0)
0.00
12/4/2020$130.00$0.000Put000144
(+0)
0.00
12/4/2020$125.00$0.000Put0000
(+0)
0.00
12/4/2020$120.00$0.000Put0000
(+0)
0.00
12/4/2020$115.00$0.000Put000144
(+0)
0.00
12/4/2020$110.00$0.000Put0000
(+0)
0.00
12/4/2020$105.00$0.000Put0000
(+0)
0.00
End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 12/1/2020 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.