Arista Networks, Inc. (ANET)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:27PM EDT. Market open.
Strike:210.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240517C00210000 | 2024-05-07 10:14AM EDT | 2024-05-17 | 64.14 | 78.20 | 81.70 | 0.00 | - | 3 | 9 | 92.87% |
| ANET240621C00210000 | 2024-05-07 10:14AM EDT | 2024-06-21 | 66.30 | 79.60 | 82.70 | 0.00 | - | 3 | 258 | 60.21% |
| ANET240719C00210000 | 2024-04-24 1:28PM EDT | 2024-07-19 | 53.00 | 81.00 | 84.30 | 0.00 | - | 5 | 10 | 56.30% |
| ANET240920C00210000 | 2024-04-26 12:09PM EDT | 2024-09-20 | 69.25 | 85.80 | 87.90 | 0.00 | - | 1 | 17 | 54.32% |
| ANET241115C00210000 | 2024-04-29 2:00PM EDT | 2024-11-15 | 70.50 | 89.90 | 92.40 | 0.00 | - | 1 | 2 | 54.78% |
| ANET241220C00210000 | 2024-04-12 2:17PM EDT | 2024-12-20 | 80.60 | 91.70 | 94.30 | 0.00 | - | 2 | 75 | 53.69% |
| ANET250117C00210000 | 2024-05-08 10:22AM EDT | 2025-01-17 | 98.00 | 93.40 | 95.60 | +12.80 | +15.02% | 5 | 507 | 53.11% |
| ANET250221C00210000 | 2024-04-25 1:28PM EDT | 2025-02-21 | 81.50 | 96.40 | 98.30 | 0.00 | - | 1 | 2 | 54.05% |
| ANET250620C00210000 | 2024-04-16 1:19PM EDT | 2025-06-20 | 87.50 | 102.80 | 105.40 | 0.00 | - | 1 | 16 | 53.62% |
| ANET260116C00210000 | 2024-05-07 3:24PM EDT | 2026-01-16 | 104.90 | 113.60 | 117.60 | 0.00 | - | 10 | 35 | 54.32% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240510P00210000 | 2024-05-08 10:50AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.05 | -0.08 | -80.00% | 20 | 264 | 128.13% |
| ANET240517P00210000 | 2024-05-08 1:26PM EDT | 2024-05-17 | 0.06 | 0.00 | 0.35 | -0.09 | -60.00% | 25 | 293 | 88.28% |
| ANET240524P00210000 | 2024-05-08 11:20AM EDT | 2024-05-24 | 0.15 | 0.05 | 1.40 | -0.40 | -72.73% | 9 | 12 | 85.06% |
| ANET240531P00210000 | 2024-05-08 2:02PM EDT | 2024-05-31 | 0.10 | 0.05 | 0.15 | -0.50 | -83.33% | 76 | 31 | 52.93% |
| ANET240607P00210000 | 2024-05-03 11:04AM EDT | 2024-06-07 | 1.21 | 0.05 | 0.35 | 0.00 | - | 1 | 26 | 51.07% |
| ANET240614P00210000 | 2024-05-03 2:13PM EDT | 2024-06-14 | 1.17 | 0.05 | 0.25 | 0.00 | - | 1 | 0 | 47.66% |
| ANET240621P00210000 | 2024-05-08 10:08AM EDT | 2024-06-21 | 0.22 | 0.15 | 0.30 | -0.73 | -76.84% | 50 | 286 | 45.02% |
| ANET240719P00210000 | 2024-05-08 1:16PM EDT | 2024-07-19 | 0.55 | 0.50 | 0.60 | -1.05 | -65.62% | 105 | 162 | 39.65% |
| ANET240920P00210000 | 2024-05-08 3:10PM EDT | 2024-09-20 | 2.77 | 2.70 | 2.90 | -2.57 | -48.13% | 305 | 169 | 41.07% |
| ANET241115P00210000 | 2024-05-08 11:58AM EDT | 2024-11-15 | 5.12 | 5.20 | 5.60 | -3.38 | -39.76% | 1 | 36 | 42.07% |
| ANET241220P00210000 | 2024-04-25 12:11PM EDT | 2024-12-20 | 13.30 | 6.20 | 6.50 | 0.00 | - | 12 | 103 | 40.68% |
| ANET250117P00210000 | 2024-05-08 10:25AM EDT | 2025-01-17 | 6.50 | 6.50 | 7.00 | -4.52 | -41.02% | 1 | 1,474 | 39.39% |
| ANET250221P00210000 | 2024-05-02 10:08AM EDT | 2025-02-21 | 17.10 | 8.60 | 9.20 | 0.00 | - | 1 | 39 | 40.85% |
| ANET250620P00210000 | 2024-03-08 1:04PM EDT | 2025-06-20 | 17.60 | 11.90 | 14.40 | 0.00 | - | 8 | 51 | 41.45% |
| ANET260116P00210000 | 2024-05-07 11:13AM EDT | 2026-01-16 | 22.70 | 18.00 | 19.40 | 0.00 | - | 2 | 105 | 38.76% |
© 2024 Yahoo. All rights reserved.