Arista Networks, Inc. (ANET)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:01PM EDT. Market open.
Strike:240.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240510C00240000 | 2024-05-07 1:46PM EDT | 2024-05-10 | 37.65 | 52.00 | 54.80 | 0.00 | - | 14 | 19 | 94.53% |
| ANET240517C00240000 | 2024-05-08 9:56AM EDT | 2024-05-17 | 49.20 | 51.70 | 55.50 | +10.98 | +28.73% | 5 | 37 | 62.50% |
| ANET240524C00240000 | 2024-05-07 11:53AM EDT | 2024-05-24 | 39.57 | 52.70 | 56.00 | 0.00 | - | 4 | 7 | 61.77% |
| ANET240607C00240000 | 2024-05-08 12:10PM EDT | 2024-06-07 | 55.44 | 53.20 | 56.90 | +15.14 | +37.57% | 3 | 1 | 51.88% |
| ANET240621C00240000 | 2024-05-08 11:20AM EDT | 2024-06-21 | 56.50 | 55.40 | 57.50 | +11.30 | +25.00% | 6 | 352 | 50.99% |
| ANET240719C00240000 | 2024-05-06 10:59AM EDT | 2024-07-19 | 47.00 | 57.50 | 59.70 | 0.00 | - | 2 | 87 | 51.28% |
| ANET240920C00240000 | 2024-05-07 3:26PM EDT | 2024-09-20 | 53.20 | 64.80 | 65.90 | 0.00 | - | 5 | 38 | 50.42% |
| ANET241115C00240000 | 2024-05-08 10:40AM EDT | 2024-11-15 | 69.96 | 70.20 | 72.90 | +8.87 | +14.52% | 5 | 22 | 51.33% |
| ANET241220C00240000 | 2024-04-19 2:29PM EDT | 2024-12-20 | 72.90 | 73.40 | 75.30 | +28.50 | +64.19% | 2 | 21 | 51.12% |
| ANET250117C00240000 | 2024-05-08 12:14PM EDT | 2025-01-17 | 76.00 | 74.40 | 77.00 | +10.00 | +15.15% | 20 | 428 | 51.67% |
| ANET250221C00240000 | 2024-05-08 10:22AM EDT | 2025-02-21 | 78.50 | 78.30 | 79.90 | +10.90 | +16.12% | 196 | 1 | 50.97% |
| ANET250620C00240000 | 2024-05-08 11:26AM EDT | 2025-06-20 | 88.36 | 86.10 | 87.90 | +12.96 | +17.19% | 1 | 38 | 50.82% |
| ANET260116C00240000 | 2024-05-08 11:26AM EDT | 2026-01-16 | 100.67 | 98.70 | 101.10 | +11.49 | +12.88% | 1 | 140 | 51.66% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240510P00240000 | 2024-05-08 12:30PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.05 | -1.36 | -97.14% | 462 | 3,355 | 83.59% |
| ANET240517P00240000 | 2024-05-08 12:13PM EDT | 2024-05-17 | 0.05 | 0.05 | 0.10 | -2.10 | -97.67% | 87 | 491 | 51.95% |
| ANET240524P00240000 | 2024-05-08 12:31PM EDT | 2024-05-24 | 0.28 | 0.20 | 0.35 | -2.37 | -89.43% | 12 | 30 | 50.00% |
| ANET240531P00240000 | 2024-05-08 10:32AM EDT | 2024-05-31 | 0.45 | 0.25 | 0.40 | -2.50 | -84.75% | 15 | 53 | 43.07% |
| ANET240607P00240000 | 2024-05-08 10:14AM EDT | 2024-06-07 | 0.56 | 0.40 | 0.60 | -3.07 | -84.57% | 18 | 9 | 40.87% |
| ANET240621P00240000 | 2024-05-08 12:35PM EDT | 2024-06-21 | 0.88 | 0.80 | 0.95 | -3.79 | -81.16% | 261 | 535 | 37.35% |
| ANET240719P00240000 | 2024-05-08 12:21PM EDT | 2024-07-19 | 1.95 | 1.90 | 2.10 | -4.41 | -69.34% | 132 | 299 | 35.66% |
| ANET240920P00240000 | 2024-05-08 12:11PM EDT | 2024-09-20 | 6.80 | 6.60 | 6.90 | -6.28 | -48.01% | 7 | 624 | 38.77% |
| ANET241115P00240000 | 2024-05-08 9:33AM EDT | 2024-11-15 | 11.00 | 10.70 | 11.30 | -6.10 | -35.67% | 27 | 371 | 40.36% |
| ANET241220P00240000 | 2024-05-07 1:33PM EDT | 2024-12-20 | 17.85 | 11.90 | 12.30 | 0.00 | - | 2 | 61 | 38.64% |
| ANET250117P00240000 | 2024-05-07 12:28PM EDT | 2025-01-17 | 19.14 | 12.80 | 13.20 | 0.00 | - | 13 | 434 | 37.72% |
| ANET250221P00240000 | 2024-04-26 12:15PM EDT | 2025-02-21 | 26.00 | 15.30 | 16.80 | 0.00 | - | 2 | 10 | 40.00% |
| ANET250620P00240000 | 2024-05-08 12:16PM EDT | 2025-06-20 | 20.00 | 18.70 | 20.80 | -6.55 | -24.67% | 50 | 52 | 37.87% |
| ANET260116P00240000 | 2024-05-06 9:30AM EDT | 2026-01-16 | 34.25 | 27.00 | 28.30 | 0.00 | - | 20 | 37 | 36.98% |
© 2024 Yahoo. All rights reserved.