Arista Networks, Inc. (ANET)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240510C00185000 | 2024-04-19 2:02PM EDT | 2024-05-10 | 65.48 | 87.50 | 91.10 | 0.00 | - | 1 | 1 | 210.35% |
| ANET240517C00185000 | 2024-02-20 12:01PM EDT | 2024-05-17 | 77.72 | 119.30 | 123.90 | 0.00 | - | 1 | 1 | 466.09% |
| ANET240524C00185000 | 2024-05-03 3:46PM EDT | 2024-05-24 | 90.55 | 87.30 | 91.60 | 0.00 | - | 1 | 1 | 94.04% |
| ANET240621C00185000 | 2024-05-06 2:47PM EDT | 2024-06-21 | 95.46 | 88.50 | 92.60 | 0.00 | - | 2 | 106 | 72.96% |
| ANET240719C00185000 | 2024-04-23 1:49PM EDT | 2024-07-19 | 69.70 | 89.70 | 93.80 | 0.00 | - | 1 | 1 | 65.66% |
| ANET241220C00185000 | 2024-04-24 1:12PM EDT | 2024-12-20 | 84.10 | 98.20 | 103.00 | 0.00 | - | - | 1 | 59.30% |
| ANET250117C00185000 | 2024-04-12 1:27PM EDT | 2025-01-17 | 98.70 | 99.40 | 104.00 | 0.00 | - | 1 | 77 | 58.07% |
| ANET250620C00185000 | 2024-02-21 10:48AM EDT | 2025-06-20 | 95.58 | 138.90 | 143.50 | 0.00 | - | 2 | 0 | 98.03% |
| ANET260116C00185000 | 2024-03-01 3:01PM EDT | 2026-01-16 | 132.00 | 132.60 | 135.80 | 0.00 | - | 4 | 6 | 72.36% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240510P00185000 | 2024-05-02 11:56AM EDT | 2024-05-10 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 12 | 180.47% |
| ANET240517P00185000 | 2024-04-23 11:56AM EDT | 2024-05-17 | 0.55 | 0.00 | 0.10 | 0.00 | - | 5 | 22 | 91.41% |
| ANET240524P00185000 | 2024-05-06 3:06PM EDT | 2024-05-24 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 3 | 79.79% |
| ANET240531P00185000 | 2024-05-03 2:30PM EDT | 2024-05-31 | 0.19 | 0.05 | 0.25 | 0.00 | - | 2 | 5 | 67.19% |
| ANET240614P00185000 | 2024-05-07 3:20PM EDT | 2024-06-14 | 0.25 | 0.05 | 0.35 | -0.07 | -21.87% | 1 | 1 | 55.47% |
| ANET240621P00185000 | 2024-05-07 3:20PM EDT | 2024-06-21 | 0.28 | 0.25 | 0.35 | -0.09 | -24.32% | 1 | 237 | 54.05% |
| ANET240719P00185000 | 2024-05-07 11:16AM EDT | 2024-07-19 | 0.65 | 0.50 | 0.65 | -0.27 | -29.35% | 1 | 24 | 48.17% |
| ANET240920P00185000 | 2024-04-12 9:48AM EDT | 2024-09-20 | 3.10 | 2.10 | 2.55 | 0.00 | - | 9 | 21 | 47.16% |
| ANET241115P00185000 | 2024-04-25 10:43AM EDT | 2024-11-15 | 7.00 | 3.40 | 5.50 | 0.00 | - | 1 | 1 | 49.35% |
| ANET241220P00185000 | 2024-04-30 2:14PM EDT | 2024-12-20 | 7.40 | 4.90 | 5.30 | 0.00 | - | 1 | 12 | 44.86% |
| ANET250117P00185000 | 2024-05-07 12:28PM EDT | 2025-01-17 | 5.65 | 5.30 | 5.90 | -0.60 | -9.60% | 25 | 357 | 43.80% |
| ANET250620P00185000 | 2024-05-03 10:54AM EDT | 2025-06-20 | 11.00 | 9.70 | 12.00 | 0.00 | - | 8 | 127 | 44.80% |
| ANET260116P00185000 | 2024-04-19 11:34AM EDT | 2026-01-16 | 15.60 | 13.10 | 17.50 | -2.80 | -15.22% | 5 | 47 | 42.92% |
© 2024 Yahoo. All rights reserved.