Arista Networks, Inc. (ANET)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:230.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240510C00230000 | 2024-05-07 3:43PM EDT | 2024-05-10 | 63.42 | 60.20 | 63.60 | +17.61 | +38.44% | 1 | 25 | 128.52% |
| ANET240517C00230000 | 2024-05-07 2:11PM EDT | 2024-05-17 | 46.70 | 60.30 | 64.40 | 0.00 | - | 1 | 30 | 84.86% |
| ANET240524C00230000 | 2024-05-03 1:55PM EDT | 2024-05-24 | 49.24 | 60.90 | 64.10 | 0.00 | - | 1 | 2 | 67.75% |
| ANET240531C00230000 | 2024-05-07 3:24PM EDT | 2024-05-31 | 48.44 | 61.10 | 64.50 | 0.00 | - | 1 | 12 | 60.91% |
| ANET240607C00230000 | 2024-04-25 2:03PM EDT | 2024-06-07 | 43.45 | 61.30 | 65.10 | 0.00 | - | - | 1 | 57.51% |
| ANET240614C00230000 | 2024-05-03 9:34AM EDT | 2024-06-14 | 48.66 | 61.80 | 65.20 | 0.00 | - | 1 | 1 | 54.30% |
| ANET240621C00230000 | 2024-05-08 11:30AM EDT | 2024-06-21 | 66.79 | 62.70 | 65.60 | +17.04 | +34.25% | 2 | 279 | 54.09% |
| ANET240719C00230000 | 2024-05-08 12:50PM EDT | 2024-07-19 | 68.28 | 63.70 | 67.30 | +29.78 | +77.35% | 7 | 67 | 54.97% |
| ANET240920C00230000 | 2024-05-08 12:54PM EDT | 2024-09-20 | 74.13 | 71.20 | 72.30 | +12.05 | +19.41% | 6 | 8 | 50.58% |
| ANET241115C00230000 | 2024-05-08 9:56AM EDT | 2024-11-15 | 73.33 | 76.30 | 78.70 | +3.28 | +4.68% | 1 | 3 | 52.47% |
| ANET241220C00230000 | 2024-04-19 2:13PM EDT | 2024-12-20 | 49.70 | 78.60 | 80.70 | 0.00 | - | 1 | 6 | 51.48% |
| ANET250117C00230000 | 2024-05-07 9:44AM EDT | 2025-01-17 | 68.75 | 79.30 | 82.50 | 0.00 | - | 1 | 648 | 50.31% |
| ANET250221C00230000 | 2024-04-25 9:46AM EDT | 2025-02-21 | 62.20 | 83.00 | 85.80 | 0.00 | - | - | 1 | 51.68% |
| ANET250620C00230000 | 2024-05-08 11:35AM EDT | 2025-06-20 | 96.00 | 90.00 | 93.60 | +15.00 | +18.52% | 100 | 121 | 51.33% |
| ANET260116C00230000 | 2024-05-07 2:19PM EDT | 2026-01-16 | 92.60 | 102.60 | 106.00 | 0.00 | - | 1 | 80 | 52.23% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240510P00230000 | 2024-05-08 3:55PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.05 | -0.61 | -96.83% | 231 | 1,104 | 97.66% |
| ANET240517P00230000 | 2024-05-08 2:15PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.05 | -0.91 | -95.79% | 277 | 1,379 | 53.13% |
| ANET240524P00230000 | 2024-05-08 12:09PM EDT | 2024-05-24 | 0.20 | 0.10 | 0.25 | -1.35 | -87.10% | 26 | 542 | 51.86% |
| ANET240531P00230000 | 2024-05-08 12:48PM EDT | 2024-05-31 | 0.17 | 0.10 | 0.25 | -1.73 | -91.05% | 32 | 46 | 46.00% |
| ANET240607P00230000 | 2024-05-08 9:50AM EDT | 2024-06-07 | 0.41 | 0.20 | 0.40 | -1.54 | -78.97% | 4 | 27 | 43.75% |
| ANET240621P00230000 | 2024-05-08 3:39PM EDT | 2024-06-21 | 0.62 | 0.50 | 0.65 | -2.27 | -78.55% | 200 | 380 | 39.67% |
| ANET240719P00230000 | 2024-05-08 2:55PM EDT | 2024-07-19 | 1.35 | 1.25 | 1.45 | -2.95 | -68.60% | 41 | 531 | 37.01% |
| ANET240920P00230000 | 2024-05-08 3:10PM EDT | 2024-09-20 | 5.47 | 5.10 | 5.50 | -4.33 | -44.18% | 2 | 564 | 39.95% |
| ANET241115P00230000 | 2024-05-08 11:50AM EDT | 2024-11-15 | 8.50 | 8.60 | 9.10 | -5.30 | -38.41% | 31 | 220 | 40.79% |
| ANET241220P00230000 | 2024-05-06 11:45AM EDT | 2024-12-20 | 15.07 | 9.70 | 10.30 | 0.00 | - | 1 | 159 | 39.54% |
| ANET250117P00230000 | 2024-05-08 12:22PM EDT | 2025-01-17 | 10.34 | 10.20 | 11.00 | -6.11 | -37.14% | 11 | 336 | 38.39% |
| ANET250221P00230000 | 2024-04-29 2:32PM EDT | 2025-02-21 | 22.34 | 12.70 | 13.50 | 0.00 | - | 1 | 15 | 39.54% |
| ANET250620P00230000 | 2024-05-07 12:20PM EDT | 2025-06-20 | 22.24 | 17.30 | 18.10 | 0.00 | - | 1 | 305 | 38.50% |
| ANET260116P00230000 | 2024-05-08 2:28PM EDT | 2026-01-16 | 24.80 | 23.70 | 26.40 | -9.10 | -26.84% | 20 | 27 | 38.57% |
© 2024 Yahoo. All rights reserved.