Arista Networks, Inc. (ANET)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:01PM EDT. Market open.
Strike:260.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240510C00260000 | 2024-05-08 12:54PM EDT | 2024-05-10 | 35.00 | 32.70 | 35.20 | +14.50 | +70.73% | 43 | 135 | 91.65% |
| ANET240517C00260000 | 2024-05-08 12:16PM EDT | 2024-05-17 | 35.00 | 32.60 | 34.90 | +13.35 | +61.66% | 32 | 673 | 62.26% |
| ANET240524C00260000 | 2024-05-08 1:33PM EDT | 2024-05-24 | 36.90 | 34.10 | 36.50 | +14.90 | +67.73% | 1 | 57 | 50.93% |
| ANET240531C00260000 | 2024-05-03 10:11AM EDT | 2024-05-31 | 34.50 | 35.00 | 36.50 | +9.17 | +36.20% | 5 | 26 | 49.96% |
| ANET240607C00260000 | 2024-05-08 10:45AM EDT | 2024-06-07 | 36.35 | 35.90 | 37.40 | +7.05 | +24.06% | 1 | 25 | 48.16% |
| ANET240614C00260000 | 2024-05-03 9:34AM EDT | 2024-06-14 | 27.00 | 36.60 | 38.40 | 0.00 | - | 1 | 1 | 47.44% |
| ANET240621C00260000 | 2024-05-08 1:33PM EDT | 2024-06-21 | 39.37 | 37.90 | 39.30 | +12.17 | +44.74% | 13 | 662 | 46.70% |
| ANET240719C00260000 | 2024-05-08 11:50AM EDT | 2024-07-19 | 43.10 | 40.30 | 41.90 | +13.40 | +45.12% | 59 | 253 | 43.32% |
| ANET240920C00260000 | 2024-05-08 1:38PM EDT | 2024-09-20 | 51.70 | 50.30 | 51.30 | +11.10 | +27.34% | 6 | 197 | 47.73% |
| ANET241115C00260000 | 2024-05-07 9:41AM EDT | 2024-11-15 | 48.10 | 56.30 | 58.90 | 0.00 | - | 1 | 71 | 50.49% |
| ANET241220C00260000 | 2024-05-06 9:36AM EDT | 2024-12-20 | 51.17 | 60.00 | 61.00 | 0.00 | - | 3 | 17 | 49.02% |
| ANET250117C00260000 | 2024-05-08 11:18AM EDT | 2025-01-17 | 61.80 | 61.10 | 63.30 | +6.80 | +12.36% | 42 | 776 | 48.92% |
| ANET250221C00260000 | 2024-04-25 1:54PM EDT | 2025-02-21 | 55.00 | 64.90 | 68.20 | +2.70 | +5.16% | 5 | 15 | 51.18% |
| ANET250620C00260000 | 2024-05-08 12:35PM EDT | 2025-06-20 | 75.25 | 73.10 | 77.10 | +14.20 | +23.26% | 1 | 59 | 51.20% |
| ANET260116C00260000 | 2024-05-08 12:29PM EDT | 2026-01-16 | 88.74 | 87.20 | 90.30 | +11.07 | +14.25% | 3 | 557 | 50.28% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240510P00260000 | 2024-05-08 1:41PM EDT | 2024-05-10 | 0.05 | 0.05 | 0.10 | -6.00 | -99.17% | 572 | 638 | 60.35% |
| ANET240517P00260000 | 2024-05-08 1:33PM EDT | 2024-05-17 | 0.16 | 0.15 | 0.25 | -6.79 | -97.70% | 416 | 903 | 39.94% |
| ANET240524P00260000 | 2024-05-08 11:12AM EDT | 2024-05-24 | 0.90 | 0.75 | 0.90 | -7.00 | -88.61% | 53 | 110 | 40.11% |
| ANET240531P00260000 | 2024-05-08 1:23PM EDT | 2024-05-31 | 1.18 | 1.05 | 1.30 | -7.32 | -86.12% | 42 | 24 | 37.16% |
| ANET240607P00260000 | 2024-05-08 1:29PM EDT | 2024-06-07 | 1.85 | 1.70 | 1.90 | -7.02 | -79.14% | 8 | 3 | 36.51% |
| ANET240621P00260000 | 2024-05-08 1:02PM EDT | 2024-06-21 | 2.83 | 2.85 | 3.10 | -7.64 | -72.97% | 115 | 529 | 35.64% |
| ANET240719P00260000 | 2024-05-08 1:41PM EDT | 2024-07-19 | 5.10 | 4.90 | 5.30 | -7.63 | -59.94% | 163 | 514 | 34.49% |
| ANET240920P00260000 | 2024-05-08 1:35PM EDT | 2024-09-20 | 11.51 | 11.70 | 12.20 | -7.77 | -40.30% | 57 | 136 | 37.88% |
| ANET241115P00260000 | 2024-05-08 10:31AM EDT | 2024-11-15 | 17.00 | 16.20 | 17.10 | -8.30 | -32.81% | 26 | 13 | 38.79% |
| ANET241220P00260000 | 2024-05-08 9:38AM EDT | 2024-12-20 | 22.20 | 18.00 | 18.60 | -11.20 | -33.53% | 2 | 37 | 37.58% |
| ANET250117P00260000 | 2024-05-08 11:18AM EDT | 2025-01-17 | 19.75 | 18.80 | 19.60 | -7.50 | -27.52% | 2 | 349 | 36.65% |
| ANET250221P00260000 | 2024-04-03 3:53PM EDT | 2025-02-21 | 24.30 | 30.30 | 31.50 | 0.00 | - | 1 | 1 | 47.40% |
| ANET250620P00260000 | 2024-05-06 12:56PM EDT | 2025-06-20 | 35.12 | 27.10 | 28.40 | 0.00 | - | 1 | 33 | 37.08% |
| ANET260116P00260000 | 2024-04-29 3:44PM EDT | 2026-01-16 | 46.65 | 34.20 | 36.40 | 0.00 | - | 10 | 15 | 36.08% |
© 2024 Yahoo. All rights reserved.