Arista Networks, Inc. (ANET)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:27AM EDT. Market open.
Strike:250.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240510C00250000 | 2024-05-08 9:57AM EDT | 2024-05-10 | 39.64 | 38.10 | 41.30 | +11.96 | +43.21% | 17 | 62 | 0.00% |
| ANET240517C00250000 | 2024-05-08 9:44AM EDT | 2024-05-17 | 35.20 | 39.90 | 42.30 | +5.93 | +20.26% | 22 | 226 | 0.00% |
| ANET240524C00250000 | 2024-05-07 3:56PM EDT | 2024-05-24 | 33.50 | 39.90 | 42.50 | +3.15 | +10.38% | 1 | 13 | 0.00% |
| ANET240531C00250000 | 2024-05-02 10:30AM EDT | 2024-05-31 | 20.40 | 40.50 | 43.50 | 0.00 | - | 2 | 88 | 0.00% |
| ANET240607C00250000 | 2024-05-03 10:11AM EDT | 2024-06-07 | 33.80 | 40.60 | 44.00 | 0.00 | - | 1 | 1 | 0.00% |
| ANET240621C00250000 | 2024-05-08 9:39AM EDT | 2024-06-21 | 36.70 | 42.90 | 45.00 | +3.28 | +9.81% | 25 | 844 | 30.30% |
| ANET240719C00250000 | 2024-05-07 3:57PM EDT | 2024-07-19 | 36.50 | 45.70 | 47.90 | 0.00 | - | 6 | 147 | 36.46% |
| ANET240920C00250000 | 2024-05-08 10:02AM EDT | 2024-09-20 | 54.50 | 55.10 | 56.30 | +8.70 | +19.00% | 4 | 77 | 43.97% |
| ANET241115C00250000 | 2024-05-06 3:26PM EDT | 2024-11-15 | 56.30 | 60.50 | 61.90 | 0.00 | - | 2 | 21 | 45.38% |
| ANET241220C00250000 | 2024-05-02 1:35PM EDT | 2024-12-20 | 61.00 | 63.40 | 64.90 | +14.70 | +31.75% | 3 | 32 | 45.73% |
| ANET250117C00250000 | 2024-05-07 1:14PM EDT | 2025-01-17 | 57.77 | 65.10 | 67.30 | 0.00 | - | 1 | 532 | 46.11% |
| ANET250221C00250000 | 2024-05-02 2:12PM EDT | 2025-02-21 | 51.90 | 68.70 | 71.70 | 0.00 | - | 1 | 5 | 48.29% |
| ANET250620C00250000 | 2024-04-19 2:51PM EDT | 2025-06-20 | 51.93 | 77.90 | 80.20 | 0.00 | - | 2 | 9 | 48.76% |
| ANET260116C00250000 | 2024-05-07 10:00AM EDT | 2026-01-16 | 81.23 | 90.70 | 93.00 | 0.00 | - | 1 | 112 | 49.49% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240510P00250000 | 2024-05-08 10:11AM EDT | 2024-05-10 | 0.04 | 0.00 | 0.05 | -3.06 | -98.71% | 233 | 1,017 | 69.14% |
| ANET240517P00250000 | 2024-05-08 10:00AM EDT | 2024-05-17 | 0.13 | 0.05 | 0.20 | -3.77 | -96.67% | 145 | 881 | 49.71% |
| ANET240524P00250000 | 2024-05-08 9:57AM EDT | 2024-05-24 | 0.65 | 0.45 | 0.60 | -3.69 | -85.02% | 3 | 134 | 46.51% |
| ANET240531P00250000 | 2024-05-08 10:05AM EDT | 2024-05-31 | 0.97 | 0.80 | 1.00 | -4.65 | -82.74% | 16 | 40 | 43.81% |
| ANET240607P00250000 | 2024-05-08 10:03AM EDT | 2024-06-07 | 1.30 | 1.20 | 1.45 | -4.30 | -76.79% | 1 | 21 | 42.27% |
| ANET240614P00250000 | 2024-05-07 3:55PM EDT | 2024-06-14 | 2.25 | 1.65 | 1.90 | -4.28 | -65.54% | 4 | 10 | 41.09% |
| ANET240621P00250000 | 2024-05-08 10:09AM EDT | 2024-06-21 | 2.20 | 2.10 | 2.25 | -4.83 | -68.71% | 532 | 496 | 39.65% |
| ANET240719P00250000 | 2024-05-08 10:04AM EDT | 2024-07-19 | 3.80 | 3.80 | 4.10 | -5.80 | -60.42% | 49 | 464 | 37.85% |
| ANET240920P00250000 | 2024-05-08 9:52AM EDT | 2024-09-20 | 10.00 | 9.90 | 10.20 | -5.43 | -35.19% | 1 | 862 | 40.46% |
| ANET241115P00250000 | 2024-05-08 10:08AM EDT | 2024-11-15 | 14.55 | 14.10 | 14.80 | -6.35 | -30.38% | 30 | 125 | 41.14% |
| ANET241220P00250000 | 2024-05-03 12:01PM EDT | 2024-12-20 | 23.00 | 15.60 | 16.20 | 0.00 | - | 2 | 80 | 39.75% |
| ANET250117P00250000 | 2024-05-08 9:32AM EDT | 2025-01-17 | 20.00 | 16.20 | 16.90 | -3.00 | -13.04% | 2 | 137 | 38.39% |
| ANET250221P00250000 | 2024-05-08 10:00AM EDT | 2025-02-21 | 19.70 | 18.30 | 19.80 | -3.40 | -14.72% | 1 | 26 | 39.44% |
| ANET250620P00250000 | 2024-04-19 3:50PM EDT | 2025-06-20 | 42.13 | 24.30 | 25.20 | 0.00 | - | 2 | 125 | 38.48% |
| ANET260116P00250000 | 2024-05-06 11:21AM EDT | 2026-01-16 | 36.00 | 31.30 | 32.60 | 0.00 | - | 21 | 140 | 37.04% |
© 2024 Yahoo. All rights reserved.