Arista Networks, Inc. (ANET)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:15PM EDT. Market open.
Strike:280.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240510C00280000 | 2024-05-08 11:54AM EDT | 2024-05-10 | 15.90 | 14.60 | 14.90 | +6.50 | +69.15% | 514 | 428 | 44.29% |
| ANET240517C00280000 | 2024-05-08 11:59AM EDT | 2024-05-17 | 16.70 | 16.40 | 17.20 | +6.10 | +57.55% | 324 | 972 | 42.85% |
| ANET240524C00280000 | 2024-05-08 11:56AM EDT | 2024-05-24 | 19.10 | 18.70 | 19.70 | +6.31 | +49.34% | 30 | 53 | 44.97% |
| ANET240531C00280000 | 2024-05-08 11:28AM EDT | 2024-05-31 | 20.50 | 17.90 | 22.30 | +6.88 | +50.51% | 41 | 108 | 47.69% |
| ANET240607C00280000 | 2024-05-08 10:01AM EDT | 2024-06-07 | 18.75 | 21.10 | 21.90 | +4.45 | +31.12% | 9 | 39 | 40.66% |
| ANET240614C00280000 | 2024-05-08 11:53AM EDT | 2024-06-14 | 23.50 | 21.80 | 23.40 | +7.30 | +45.06% | 38 | 32 | 41.12% |
| ANET240621C00280000 | 2024-05-08 11:44AM EDT | 2024-06-21 | 24.26 | 22.80 | 24.10 | +8.26 | +51.63% | 199 | 1,245 | 39.66% |
| ANET240719C00280000 | 2024-05-08 11:35AM EDT | 2024-07-19 | 28.40 | 27.40 | 28.30 | +8.90 | +45.64% | 39 | 379 | 39.78% |
| ANET240920C00280000 | 2024-05-08 11:58AM EDT | 2024-09-20 | 38.80 | 38.40 | 39.10 | +9.00 | +30.20% | 117 | 1,140 | 45.09% |
| ANET241115C00280000 | 2024-05-08 11:44AM EDT | 2024-11-15 | 46.93 | 46.10 | 47.40 | +9.43 | +25.15% | 15 | 51 | 48.20% |
| ANET241220C00280000 | 2024-05-01 2:59PM EDT | 2024-12-20 | 46.60 | 48.80 | 49.80 | +13.33 | +40.07% | 8 | 67 | 47.05% |
| ANET250117C00280000 | 2024-05-08 11:40AM EDT | 2025-01-17 | 52.00 | 50.70 | 52.10 | +9.90 | +23.52% | 25 | 207 | 46.86% |
| ANET250221C00280000 | 2024-05-07 10:55AM EDT | 2025-02-21 | 46.00 | 54.70 | 57.00 | 0.00 | - | 1 | 7 | 48.88% |
| ANET250620C00280000 | 2024-05-08 9:56AM EDT | 2025-06-20 | 58.60 | 63.20 | 66.50 | +3.40 | +6.16% | 1 | 80 | 49.27% |
| ANET260116C00280000 | 2024-05-08 11:31AM EDT | 2026-01-16 | 80.00 | 78.20 | 80.50 | +13.00 | +19.40% | 7 | 97 | 49.88% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240510P00280000 | 2024-05-08 11:58AM EDT | 2024-05-10 | 0.30 | 0.25 | 0.35 | -14.62 | -97.99% | 674 | 92 | 38.62% |
| ANET240517P00280000 | 2024-05-08 11:57AM EDT | 2024-05-17 | 1.75 | 1.60 | 1.75 | -14.17 | -89.01% | 180 | 753 | 34.66% |
| ANET240524P00280000 | 2024-05-08 11:38AM EDT | 2024-05-24 | 3.70 | 3.60 | 4.00 | -13.70 | -78.74% | 83 | 22 | 38.39% |
| ANET240531P00280000 | 2024-05-08 10:31AM EDT | 2024-05-31 | 5.11 | 4.50 | 4.80 | -11.89 | -69.94% | 4 | 18 | 35.52% |
| ANET240607P00280000 | 2024-05-08 10:58AM EDT | 2024-06-07 | 6.36 | 5.70 | 5.90 | -12.34 | -65.99% | 5 | 6 | 35.03% |
| ANET240621P00280000 | 2024-05-08 11:50AM EDT | 2024-06-21 | 7.40 | 7.40 | 7.70 | -12.30 | -62.44% | 162 | 520 | 34.04% |
| ANET240719P00280000 | 2024-05-08 11:50AM EDT | 2024-07-19 | 10.26 | 10.30 | 10.70 | -10.84 | -51.37% | 170 | 160 | 33.02% |
| ANET240920P00280000 | 2024-05-08 10:31AM EDT | 2024-09-20 | 19.10 | 18.70 | 19.20 | -10.65 | -35.80% | 19 | 1,062 | 36.88% |
| ANET241115P00280000 | 2024-05-06 9:30AM EDT | 2024-11-15 | 37.06 | 24.20 | 24.90 | 0.00 | - | 1 | 15 | 38.10% |
| ANET241220P00280000 | 2024-04-24 12:30PM EDT | 2024-12-20 | 28.40 | 25.80 | 26.30 | -20.30 | -41.68% | 1 | 62 | 36.63% |
| ANET250117P00280000 | 2024-05-08 10:02AM EDT | 2025-01-17 | 28.93 | 27.10 | 27.80 | -9.87 | -25.44% | 1 | 165 | 36.17% |
| ANET250221P00280000 | 2024-04-29 2:51PM EDT | 2025-02-21 | 46.00 | 29.80 | 31.60 | 0.00 | - | 1 | 8 | 37.73% |
| ANET250620P00280000 | 2024-05-07 3:47PM EDT | 2025-06-20 | 44.46 | 35.00 | 36.00 | 0.00 | - | 1 | 52 | 35.50% |
| ANET260116P00280000 | 2024-05-01 9:52AM EDT | 2026-01-16 | 60.50 | 43.20 | 44.50 | 0.00 | - | 1 | 7 | 34.73% |
© 2024 Yahoo. All rights reserved.