Arista Networks, Inc. (ANET)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:220.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240510C00220000 | 2024-05-07 11:35AM EDT | 2024-05-10 | 54.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET240517C00220000 | 2024-05-07 10:18AM EDT | 2024-05-17 | 53.94 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ANET240531C00220000 | 2024-04-22 9:37AM EDT | 2024-05-31 | 32.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ANET240621C00220000 | 2024-05-07 2:10PM EDT | 2024-06-21 | 58.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ANET240719C00220000 | 2024-05-07 3:57PM EDT | 2024-07-19 | 61.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ANET240920C00220000 | 2024-04-16 2:29PM EDT | 2024-09-20 | 59.61 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ANET241115C00220000 | 2024-05-03 10:07AM EDT | 2024-11-15 | 73.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET241220C00220000 | 2024-04-19 12:50PM EDT | 2024-12-20 | 56.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ANET250117C00220000 | 2024-05-03 9:37AM EDT | 2025-01-17 | 77.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET250620C00220000 | 2024-04-22 9:37AM EDT | 2025-06-20 | 63.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET260116C00220000 | 2024-05-07 3:54PM EDT | 2026-01-16 | 97.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240510P00220000 | 2024-05-07 3:59PM EDT | 2024-05-10 | 0.24 | 0.00 | 0.00 | 0.00 | - | 409 | 0 | 50.00% |
| ANET240517P00220000 | 2024-05-07 3:35PM EDT | 2024-05-17 | 0.30 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 25.00% |
| ANET240524P00220000 | 2024-05-07 3:47PM EDT | 2024-05-24 | 0.70 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| ANET240531P00220000 | 2024-05-07 3:29PM EDT | 2024-05-31 | 0.89 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| ANET240607P00220000 | 2024-05-07 3:51PM EDT | 2024-06-07 | 1.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ANET240614P00220000 | 2024-05-06 10:45AM EDT | 2024-06-14 | 1.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ANET240621P00220000 | 2024-05-07 3:56PM EDT | 2024-06-21 | 1.55 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 12.50% |
| ANET240719P00220000 | 2024-05-07 3:38PM EDT | 2024-07-19 | 2.62 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| ANET240920P00220000 | 2024-05-07 3:59PM EDT | 2024-09-20 | 7.30 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 6.25% |
| ANET241115P00220000 | 2024-05-07 3:55PM EDT | 2024-11-15 | 10.99 | 0.00 | 0.00 | 0.00 | - | 1,107 | 0 | 6.25% |
| ANET241220P00220000 | 2024-05-06 11:45AM EDT | 2024-12-20 | 12.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ANET250117P00220000 | 2024-05-07 3:50PM EDT | 2025-01-17 | 12.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ANET250221P00220000 | 2024-04-09 10:37AM EDT | 2025-02-21 | 13.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| ANET250620P00220000 | 2024-04-19 2:22PM EDT | 2025-06-20 | 26.48 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| ANET260116P00220000 | 2024-05-07 1:02PM EDT | 2026-01-16 | 25.82 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.