Arista Networks, Inc. (ANET)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:58PM EDT. Market open.
Strike:200.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240517C00200000 | 2024-05-07 3:55PM EDT | 2024-05-17 | 93.09 | 92.10 | 95.60 | +17.84 | +23.71% | 13 | 63 | 125.39% |
| ANET240531C00200000 | 2024-04-26 9:36AM EDT | 2024-05-31 | 70.09 | 92.30 | 96.10 | 0.00 | - | 4 | 4 | 87.70% |
| ANET240621C00200000 | 2024-05-08 10:54AM EDT | 2024-06-21 | 94.27 | 93.70 | 96.80 | +17.47 | +22.75% | 14 | 657 | 74.76% |
| ANET240719C00200000 | 2024-04-24 2:21PM EDT | 2024-07-19 | 61.31 | 94.90 | 97.80 | 0.00 | - | 9 | 40 | 65.34% |
| ANET240920C00200000 | 2024-05-07 2:24PM EDT | 2024-09-20 | 83.50 | 98.30 | 101.70 | 0.00 | - | 1 | 71 | 60.22% |
| ANET241115C00200000 | 2024-05-06 9:45AM EDT | 2024-11-15 | 88.55 | 102.00 | 105.50 | 0.00 | - | 1 | 2 | 59.34% |
| ANET241220C00200000 | 2024-05-03 1:53PM EDT | 2024-12-20 | 101.00 | 102.90 | 106.70 | +9.22 | +10.05% | 1 | 1 | 56.64% |
| ANET250117C00200000 | 2024-05-07 3:56PM EDT | 2025-01-17 | 90.32 | 105.30 | 108.60 | 0.00 | - | 2 | 608 | 57.29% |
| ANET250620C00200000 | 2024-05-08 10:11AM EDT | 2025-06-20 | 113.00 | 114.20 | 117.40 | +11.10 | +10.89% | 1 | 68 | 56.80% |
| ANET260116C00200000 | 2024-05-07 3:24PM EDT | 2026-01-16 | 109.40 | 125.00 | 127.90 | 0.00 | - | 5 | 41 | 56.72% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240510P00200000 | 2024-05-08 9:39AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.05 | -0.02 | -66.67% | 24 | 138 | 150.78% |
| ANET240517P00200000 | 2024-05-08 11:12AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 19 | 210 | 82.81% |
| ANET240524P00200000 | 2024-05-08 12:33PM EDT | 2024-05-24 | 0.10 | 0.10 | 0.60 | -0.12 | -54.55% | 4 | 29 | 87.11% |
| ANET240531P00200000 | 2024-05-03 2:01PM EDT | 2024-05-31 | 0.42 | 0.05 | 1.35 | 0.00 | - | 1 | 7 | 82.23% |
| ANET240621P00200000 | 2024-05-08 12:34PM EDT | 2024-06-21 | 0.20 | 0.10 | 0.30 | -0.35 | -63.64% | 20 | 541 | 52.30% |
| ANET240719P00200000 | 2024-05-08 11:18AM EDT | 2024-07-19 | 0.35 | 0.25 | 0.40 | -0.75 | -68.18% | 27 | 178 | 42.92% |
| ANET240920P00200000 | 2024-05-08 11:16AM EDT | 2024-09-20 | 1.85 | 1.70 | 1.90 | -2.05 | -52.56% | 19 | 99 | 42.31% |
| ANET241115P00200000 | 2024-05-08 1:35PM EDT | 2024-11-15 | 3.80 | 3.70 | 4.10 | -5.80 | -60.42% | 32 | 11 | 43.38% |
| ANET241220P00200000 | 2024-05-08 1:12PM EDT | 2024-12-20 | 4.70 | 4.30 | 4.60 | -2.70 | -36.49% | 9 | 88 | 41.25% |
| ANET250117P00200000 | 2024-05-08 1:31PM EDT | 2025-01-17 | 5.10 | 4.90 | 5.20 | -2.90 | -36.25% | 106 | 442 | 40.39% |
| ANET250221P00200000 | 2024-05-08 12:35PM EDT | 2025-02-21 | 6.65 | 6.40 | 6.90 | -3.70 | -35.75% | 1 | 17 | 41.48% |
| ANET250620P00200000 | 2024-05-08 11:43AM EDT | 2025-06-20 | 9.90 | 9.60 | 10.50 | -4.60 | -31.72% | 100 | 681 | 40.62% |
| ANET260116P00200000 | 2024-05-08 12:28PM EDT | 2026-01-16 | 15.70 | 15.10 | 16.20 | -6.34 | -28.77% | 6 | 84 | 39.51% |
© 2024 Yahoo. All rights reserved.