Arista Networks, Inc. (ANET)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:190.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240510C00190000 | 2024-05-07 3:02PM EDT | 2024-05-10 | 85.36 | 99.90 | 103.40 | 0.00 | - | 1 | 2 | 306.64% |
| ANET240517C00190000 | 2024-04-25 3:57PM EDT | 2024-05-17 | 75.50 | 100.20 | 104.00 | 0.00 | - | 10 | 17 | 129.59% |
| ANET240524C00190000 | 2024-05-06 3:06PM EDT | 2024-05-24 | 89.73 | 100.50 | 104.30 | 0.00 | - | 1 | 1 | 108.59% |
| ANET240621C00190000 | 2024-05-06 3:06PM EDT | 2024-06-21 | 90.73 | 101.50 | 104.50 | 0.00 | - | 1 | 89 | 74.85% |
| ANET240719C00190000 | 2024-04-12 11:24AM EDT | 2024-07-19 | 87.28 | 102.40 | 105.40 | 0.00 | - | 1 | 1 | 65.82% |
| ANET240920C00190000 | 2024-04-24 10:24AM EDT | 2024-09-20 | 75.70 | 105.20 | 108.80 | 0.00 | - | 1 | 5 | 60.84% |
| ANET241115C00190000 | 2024-04-22 2:31PM EDT | 2024-11-15 | 72.10 | 108.90 | 111.10 | 0.00 | - | - | 1 | 59.19% |
| ANET241220C00190000 | 2024-05-03 10:21AM EDT | 2024-12-20 | 96.20 | 110.60 | 113.50 | 0.00 | - | 2 | 3 | 58.93% |
| ANET250117C00190000 | 2024-05-08 11:12AM EDT | 2025-01-17 | 114.00 | 111.60 | 115.00 | +12.73 | +12.57% | 36 | 172 | 58.06% |
| ANET250221C00190000 | 2024-04-24 10:35AM EDT | 2025-02-21 | 85.00 | 113.50 | 117.40 | 0.00 | - | - | 19 | 58.26% |
| ANET250620C00190000 | 2024-05-08 11:04AM EDT | 2025-06-20 | 122.70 | 120.00 | 122.80 | +14.80 | +13.72% | 1 | 3 | 57.38% |
| ANET260116C00190000 | 2024-05-08 9:53AM EDT | 2026-01-16 | 129.90 | 129.30 | 132.90 | +23.41 | +21.98% | 1 | 46 | 56.93% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240510P00190000 | 2024-05-07 3:45PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 6 | 167.19% |
| ANET240517P00190000 | 2024-05-08 2:19PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.05 | -0.13 | -86.67% | 1 | 271 | 91.41% |
| ANET240524P00190000 | 2024-05-08 2:28PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.60 | -0.08 | -61.54% | 4 | 38 | 94.14% |
| ANET240531P00190000 | 2024-04-26 9:34AM EDT | 2024-05-31 | 0.55 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 81.93% |
| ANET240621P00190000 | 2024-05-08 10:17AM EDT | 2024-06-21 | 0.10 | 0.05 | 0.40 | -0.27 | -72.97% | 10 | 488 | 55.57% |
| ANET240719P00190000 | 2024-05-08 12:21PM EDT | 2024-07-19 | 0.22 | 0.15 | 0.30 | -0.75 | -77.32% | 1 | 12 | 45.41% |
| ANET240920P00190000 | 2024-05-08 11:15AM EDT | 2024-09-20 | 1.30 | 1.25 | 1.50 | -1.77 | -57.65% | 12 | 563 | 44.17% |
| ANET241115P00190000 | 2024-05-08 9:43AM EDT | 2024-11-15 | 3.45 | 2.70 | 3.10 | -1.66 | -32.49% | 1 | 13 | 44.04% |
| ANET241220P00190000 | 2024-04-12 10:03AM EDT | 2024-12-20 | 6.90 | 3.40 | 3.70 | 0.00 | - | 1 | 24 | 42.44% |
| ANET250117P00190000 | 2024-05-08 10:16AM EDT | 2025-01-17 | 4.00 | 3.90 | 4.20 | -3.20 | -44.44% | 21 | 120 | 41.47% |
| ANET250221P00190000 | 2024-04-29 12:57PM EDT | 2025-02-21 | 10.20 | 5.20 | 5.80 | 0.00 | - | 1 | 7 | 42.78% |
| ANET250620P00190000 | 2024-05-08 10:17AM EDT | 2025-06-20 | 8.39 | 8.10 | 8.90 | -2.71 | -24.41% | 5 | 59 | 41.53% |
| ANET260116P00190000 | 2024-05-08 10:18AM EDT | 2026-01-16 | 13.60 | 13.10 | 14.50 | -3.05 | -18.32% | 1 | 25 | 40.75% |
© 2024 Yahoo. All rights reserved.