Arista Networks, Inc. (ANET)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Strike:290.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240510C00290000 | 2024-05-08 3:52PM EDT | 2024-05-10 | 3.85 | 3.90 | 4.10 | -1.75 | -31.25% | 1,569 | 604 | 31.67% |
| ANET240517C00290000 | 2024-05-08 3:52PM EDT | 2024-05-17 | 7.20 | 7.20 | 7.60 | +0.20 | +2.86% | 303 | 486 | 35.72% |
| ANET240524C00290000 | 2024-05-08 3:48PM EDT | 2024-05-24 | 9.72 | 10.30 | 10.80 | +0.64 | +7.05% | 60 | 85 | 40.22% |
| ANET240531C00290000 | 2024-05-08 3:50PM EDT | 2024-05-31 | 11.00 | 11.60 | 12.20 | +1.20 | +12.24% | 26 | 42 | 38.56% |
| ANET240607C00290000 | 2024-05-08 3:52PM EDT | 2024-06-07 | 13.10 | 12.80 | 13.60 | +2.17 | +19.85% | 12 | 3 | 38.09% |
| ANET240621C00290000 | 2024-05-08 3:46PM EDT | 2024-06-21 | 15.10 | 15.80 | 16.30 | +2.79 | +22.66% | 192 | 440 | 38.26% |
| ANET240719C00290000 | 2024-05-08 3:55PM EDT | 2024-07-19 | 20.50 | 20.10 | 20.30 | +4.90 | +33.38% | 214 | 277 | 37.77% |
| ANET240920C00290000 | 2024-05-08 3:55PM EDT | 2024-09-20 | 31.40 | 31.20 | 31.90 | +6.00 | +23.62% | 32 | 102 | 44.16% |
| ANET241115C00290000 | 2024-05-08 9:43AM EDT | 2024-11-15 | 34.81 | 38.60 | 40.40 | +2.81 | +8.78% | 1 | 37 | 47.39% |
| ANET241220C00290000 | 2024-05-08 2:09PM EDT | 2024-12-20 | 41.80 | 41.60 | 42.90 | +3.50 | +9.14% | 13 | 74 | 46.36% |
| ANET250117C00290000 | 2024-05-08 3:39PM EDT | 2025-01-17 | 42.60 | 43.50 | 44.30 | +6.15 | +16.87% | 37 | 730 | 45.21% |
| ANET250221C00290000 | 2024-04-22 3:09PM EDT | 2025-02-21 | 27.55 | 47.60 | 49.20 | 0.00 | - | 1 | 5 | 47.23% |
| ANET250620C00290000 | 2024-05-08 10:53AM EDT | 2025-06-20 | 60.10 | 57.30 | 60.60 | +9.00 | +17.61% | 1 | 37 | 49.32% |
| ANET260116C00290000 | 2024-05-08 2:30PM EDT | 2026-01-16 | 72.00 | 71.00 | 74.40 | +8.10 | +12.68% | 6 | 61 | 49.62% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240510P00290000 | 2024-05-08 3:52PM EDT | 2024-05-10 | 2.45 | 2.20 | 2.35 | -18.75 | -88.44% | 1,162 | 124 | 28.69% |
| ANET240517P00290000 | 2024-05-08 3:49PM EDT | 2024-05-17 | 6.20 | 5.40 | 5.80 | -15.10 | -70.89% | 224 | 426 | 33.84% |
| ANET240524P00290000 | 2024-05-08 3:36PM EDT | 2024-05-24 | 9.19 | 7.90 | 8.40 | -17.31 | -65.32% | 16 | 10 | 36.38% |
| ANET240531P00290000 | 2024-05-08 3:02PM EDT | 2024-05-31 | 10.20 | 9.00 | 9.50 | -12.90 | -55.84% | 11 | 15 | 34.33% |
| ANET240621P00290000 | 2024-05-08 3:35PM EDT | 2024-06-21 | 13.70 | 12.40 | 12.80 | -10.85 | -44.20% | 195 | 181 | 33.19% |
| ANET240719P00290000 | 2024-05-08 3:39PM EDT | 2024-07-19 | 16.92 | 15.50 | 16.00 | -10.73 | -38.81% | 45 | 356 | 32.25% |
| ANET240920P00290000 | 2024-05-08 3:10PM EDT | 2024-09-20 | 25.20 | 24.20 | 24.60 | -9.45 | -27.27% | 10 | 170 | 35.83% |
| ANET241115P00290000 | 2024-04-17 11:07AM EDT | 2024-11-15 | 49.40 | 29.50 | 30.30 | 0.00 | - | - | 1 | 36.99% |
| ANET241220P00290000 | 2024-05-08 3:52PM EDT | 2024-12-20 | 32.06 | 31.30 | 31.90 | -16.64 | -34.17% | 5 | 38 | 35.79% |
| ANET250117P00290000 | 2024-05-08 12:30PM EDT | 2025-01-17 | 31.70 | 32.10 | 33.30 | -11.80 | -27.13% | 5 | 45 | 35.23% |
| ANET250620P00290000 | 2024-03-11 11:48AM EDT | 2025-06-20 | 53.40 | 45.60 | 46.70 | 0.00 | - | 3 | 25 | 38.91% |
| ANET260116P00290000 | 2024-05-08 1:33PM EDT | 2026-01-16 | 47.40 | 47.80 | 51.10 | -18.16 | -27.70% | 1 | 20 | 34.62% |
© 2024 Yahoo. All rights reserved.