Arista Networks, Inc. (ANET)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:310.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240510C00310000 | 2024-05-07 3:59PM EDT | 2024-05-10 | 1.50 | 0.00 | 0.00 | 0.00 | - | 864 | 0 | 25.00% |
| ANET240517C00310000 | 2024-05-07 3:58PM EDT | 2024-05-17 | 2.45 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 12.50% |
| ANET240524C00310000 | 2024-05-07 3:38PM EDT | 2024-05-24 | 3.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ANET240531C00310000 | 2024-05-07 3:25PM EDT | 2024-05-31 | 4.60 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| ANET240607C00310000 | 2024-05-06 12:21PM EDT | 2024-06-07 | 6.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ANET240614C00310000 | 2024-05-02 3:46PM EDT | 2024-06-14 | 4.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| ANET240621C00310000 | 2024-05-07 3:50PM EDT | 2024-06-21 | 6.53 | 0.00 | 0.00 | 0.00 | - | 280 | 0 | 6.25% |
| ANET240719C00310000 | 2024-05-07 3:59PM EDT | 2024-07-19 | 9.00 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| ANET240920C00310000 | 2024-05-07 3:58PM EDT | 2024-09-20 | 18.22 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| ANET241115C00310000 | 2024-05-07 9:44AM EDT | 2024-11-15 | 25.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ANET241220C00310000 | 2024-04-25 3:42PM EDT | 2024-12-20 | 25.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ANET250117C00310000 | 2024-05-07 9:40AM EDT | 2025-01-17 | 31.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ANET250221C00310000 | 2024-04-02 10:47AM EDT | 2025-02-21 | 40.73 | 26.30 | 27.20 | 0.00 | - | - | 1 | 41.52% |
| ANET250620C00310000 | 2024-05-03 9:59AM EDT | 2025-06-20 | 44.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ANET260116C00310000 | 2024-04-29 12:08PM EDT | 2026-01-16 | 49.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240510P00310000 | 2024-05-07 3:25PM EDT | 2024-05-10 | 35.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ANET240517P00310000 | 2024-05-07 3:32PM EDT | 2024-05-17 | 36.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ANET240621P00310000 | 2024-05-07 3:35PM EDT | 2024-06-21 | 39.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET240719P00310000 | 2024-04-08 3:13PM EDT | 2024-07-19 | 30.70 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| ANET240920P00310000 | 2024-05-03 10:51AM EDT | 2024-09-20 | 50.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ANET241115P00310000 | 2024-05-01 10:19AM EDT | 2024-11-15 | 66.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ANET241220P00310000 | 2024-04-16 12:56PM EDT | 2024-12-20 | 61.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ANET250117P00310000 | 2024-04-24 2:11PM EDT | 2025-01-17 | 68.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ANET250620P00310000 | 2024-04-22 12:22PM EDT | 2025-06-20 | 81.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET260116P00310000 | 2024-05-06 9:30AM EDT | 2026-01-16 | 70.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.