Arista Networks, Inc. (ANET)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:195.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240517C00195000 | 2024-03-08 4:25PM EDT | 2024-05-17 | 83.40 | 103.20 | 105.80 | 0.00 | - | 2 | 2 | 242.52% |
| ANET240524C00195000 | 2024-05-03 3:13PM EDT | 2024-05-24 | 81.87 | 95.50 | 99.20 | 0.00 | - | 1 | 0 | 101.61% |
| ANET240614C00195000 | 2024-05-07 3:20PM EDT | 2024-06-14 | 81.89 | 96.10 | 99.90 | 0.00 | - | 1 | 0 | 77.30% |
| ANET240621C00195000 | 2024-05-07 3:20PM EDT | 2024-06-21 | 82.07 | 96.40 | 99.50 | 0.00 | - | 1 | 83 | 70.46% |
| ANET240719C00195000 | 2024-04-23 10:18AM EDT | 2024-07-19 | 60.70 | 97.40 | 100.90 | 0.00 | - | - | 3 | 64.18% |
| ANET240920C00195000 | 2024-04-15 3:17PM EDT | 2024-09-20 | 78.80 | 100.60 | 104.40 | 0.00 | - | 1 | 8 | 59.64% |
| ANET250117C00195000 | 2024-05-08 1:22PM EDT | 2025-01-17 | 110.05 | 107.30 | 110.80 | +36.24 | +49.10% | 1 | 86 | 56.96% |
| ANET250620C00195000 | 2024-03-19 1:01PM EDT | 2025-06-20 | 110.90 | 87.60 | 90.60 | 0.00 | - | 1 | 1 | 0.00% |
| ANET260116C00195000 | 2024-04-15 10:04AM EDT | 2026-01-16 | 115.00 | 125.50 | 129.20 | 0.00 | - | 1 | 5 | 56.06% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240510P00195000 | 2024-05-08 10:54AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 8 | 20 | 157.81% |
| ANET240517P00195000 | 2024-04-30 10:02AM EDT | 2024-05-17 | 0.33 | 0.00 | 1.30 | 0.00 | - | 15 | 149 | 131.49% |
| ANET240524P00195000 | 2024-05-07 2:59PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.35 | -0.13 | -72.22% | 10 | 55 | 82.62% |
| ANET240531P00195000 | 2024-05-07 9:55AM EDT | 2024-05-31 | 0.35 | 0.00 | 1.35 | 0.00 | - | 2 | 8 | 85.45% |
| ANET240607P00195000 | 2024-05-01 10:32AM EDT | 2024-06-07 | 1.20 | 0.00 | 2.00 | 0.00 | - | - | 2 | 80.84% |
| ANET240621P00195000 | 2024-05-08 10:06AM EDT | 2024-06-21 | 0.12 | 0.15 | 0.35 | -0.33 | -73.33% | 25 | 166 | 53.32% |
| ANET240719P00195000 | 2024-05-08 9:31AM EDT | 2024-07-19 | 0.50 | 0.20 | 0.35 | -0.51 | -50.50% | 3 | 710 | 43.99% |
| ANET240920P00195000 | 2024-05-08 11:16AM EDT | 2024-09-20 | 1.55 | 1.50 | 1.75 | -3.59 | -69.84% | 21 | 28 | 43.36% |
| ANET241220P00195000 | 2024-05-08 10:41AM EDT | 2024-12-20 | 4.10 | 3.80 | 4.30 | -6.30 | -60.58% | 1 | 29 | 42.14% |
| ANET250117P00195000 | 2024-05-08 9:58AM EDT | 2025-01-17 | 4.80 | 4.50 | 4.80 | -2.60 | -35.14% | 7 | 291 | 41.06% |
| ANET250620P00195000 | 2024-04-26 11:03AM EDT | 2025-06-20 | 14.20 | 9.00 | 9.80 | 0.00 | - | 1 | 70 | 41.11% |
| ANET260116P00195000 | 2024-05-07 9:30AM EDT | 2026-01-16 | 18.20 | 14.00 | 16.70 | 0.00 | - | 4 | 35 | 41.51% |
© 2024 Yahoo. All rights reserved.