Arista Networks, Inc. (ANET)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:50PM EDT. Market open.
Strike:300.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240510C00300000 | 2024-05-08 2:33PM EDT | 2024-05-10 | 0.55 | 0.55 | 0.70 | -2.65 | -82.81% | 3,145 | 1,308 | 33.30% |
| ANET240517C00300000 | 2024-05-08 2:31PM EDT | 2024-05-17 | 3.10 | 2.90 | 3.10 | -1.20 | -27.91% | 663 | 1,249 | 34.47% |
| ANET240524C00300000 | 2024-05-08 2:11PM EDT | 2024-05-24 | 5.88 | 5.70 | 5.80 | -0.07 | -1.18% | 97 | 154 | 38.21% |
| ANET240531C00300000 | 2024-05-08 2:30PM EDT | 2024-05-31 | 7.20 | 6.90 | 7.20 | +0.60 | +9.09% | 92 | 53 | 37.09% |
| ANET240607C00300000 | 2024-05-08 2:28PM EDT | 2024-06-07 | 8.37 | 8.50 | 8.90 | +0.87 | +11.60% | 9 | 28 | 37.82% |
| ANET240621C00300000 | 2024-05-08 2:11PM EDT | 2024-06-21 | 11.10 | 10.90 | 11.20 | +2.40 | +27.59% | 266 | 751 | 37.15% |
| ANET240719C00300000 | 2024-05-08 2:32PM EDT | 2024-07-19 | 14.90 | 15.00 | 15.50 | +2.70 | +22.13% | 212 | 460 | 37.54% |
| ANET240920C00300000 | 2024-05-08 1:45PM EDT | 2024-09-20 | 27.50 | 26.00 | 26.50 | +6.00 | +27.91% | 30 | 125 | 43.05% |
| ANET241115C00300000 | 2024-05-08 10:17AM EDT | 2024-11-15 | 34.75 | 33.50 | 34.40 | +5.45 | +18.60% | 1 | 19 | 45.63% |
| ANET241220C00300000 | 2024-05-08 10:40AM EDT | 2024-12-20 | 38.63 | 36.80 | 37.30 | +5.33 | +16.01% | 8 | 69 | 45.14% |
| ANET250117C00300000 | 2024-05-08 2:19PM EDT | 2025-01-17 | 39.22 | 38.30 | 39.20 | +6.22 | +18.85% | 111 | 317 | 44.56% |
| ANET250221C00300000 | 2024-04-22 3:59PM EDT | 2025-02-21 | 23.90 | 43.00 | 44.00 | 0.00 | - | 1 | 1 | 46.46% |
| ANET250620C00300000 | 2024-05-08 12:50PM EDT | 2025-06-20 | 55.75 | 51.70 | 53.90 | +9.39 | +20.25% | 8 | 121 | 47.28% |
| ANET260116C00300000 | 2024-05-08 12:20PM EDT | 2026-01-16 | 70.80 | 66.10 | 68.90 | +8.80 | +14.19% | 5 | 1,493 | 48.63% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240510P00300000 | 2024-05-08 2:14PM EDT | 2024-05-10 | 9.30 | 9.20 | 10.60 | -18.50 | -66.55% | 42 | 39 | 43.16% |
| ANET240517P00300000 | 2024-05-08 2:08PM EDT | 2024-05-17 | 11.45 | 11.80 | 12.20 | -19.95 | -63.54% | 33 | 315 | 33.88% |
| ANET240621P00300000 | 2024-05-08 1:40PM EDT | 2024-06-21 | 17.00 | 18.60 | 19.10 | -14.03 | -45.21% | 49 | 210 | 33.92% |
| ANET240719P00300000 | 2024-05-08 1:33PM EDT | 2024-07-19 | 19.00 | 21.60 | 21.80 | -15.00 | -44.12% | 76 | 119 | 31.92% |
| ANET240920P00300000 | 2024-05-08 1:29PM EDT | 2024-09-20 | 28.80 | 29.90 | 30.40 | -12.75 | -30.69% | 1 | 142 | 35.58% |
| ANET241115P00300000 | 2024-05-03 3:09PM EDT | 2024-11-15 | 47.40 | 34.70 | 36.40 | 0.00 | - | 1 | 5 | 37.08% |
| ANET241220P00300000 | 2024-05-08 1:33PM EDT | 2024-12-20 | 35.10 | 36.90 | 37.60 | -16.35 | -31.78% | 4 | 46 | 35.42% |
| ANET250117P00300000 | 2024-05-02 2:27PM EDT | 2025-01-17 | 57.80 | 37.70 | 38.80 | 0.00 | - | 1 | 69 | 34.66% |
| ANET250221P00300000 | 2024-03-25 10:42AM EDT | 2025-02-21 | 38.93 | 62.40 | 63.20 | 0.00 | - | 1 | 1 | 55.89% |
| ANET250620P00300000 | 2024-04-08 3:58PM EDT | 2025-06-20 | 48.00 | 46.30 | 47.60 | 0.00 | - | 1 | 20 | 34.55% |
| ANET260116P00300000 | 2024-05-08 9:39AM EDT | 2026-01-16 | 54.30 | 53.70 | 55.60 | -14.60 | -21.19% | 3 | 25 | 33.43% |
© 2024 Yahoo. All rights reserved.