Arista Networks, Inc. (ANET)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:32AM EDT. Market open.
Strike:320.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240510C00320000 | 2024-05-07 3:59PM EDT | 2024-05-10 | 0.54 | 0.00 | 0.00 | 0.00 | - | 836 | 635 | 25.00% |
| ANET240517C00320000 | 2024-05-07 3:59PM EDT | 2024-05-17 | 1.35 | 0.00 | 0.00 | 0.00 | - | 137 | 592 | 12.50% |
| ANET240524C00320000 | 2024-05-07 3:58PM EDT | 2024-05-24 | 2.35 | 0.00 | 0.00 | 0.00 | - | 7 | 75 | 12.50% |
| ANET240531C00320000 | 2024-05-07 3:51PM EDT | 2024-05-31 | 3.02 | 0.00 | 0.00 | 0.00 | - | 3 | 60 | 12.50% |
| ANET240607C00320000 | 2024-05-07 3:58PM EDT | 2024-06-07 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| ANET240621C00320000 | 2024-05-07 3:59PM EDT | 2024-06-21 | 4.50 | 0.00 | 0.00 | 0.00 | - | 284 | 1,297 | 6.25% |
| ANET240719C00320000 | 2024-05-07 3:49PM EDT | 2024-07-19 | 7.00 | 0.00 | 0.00 | 0.00 | - | 66 | 140 | 6.25% |
| ANET240920C00320000 | 2024-05-06 2:44PM EDT | 2024-09-20 | 18.20 | 0.00 | 0.00 | 0.00 | - | 2 | 137 | 6.25% |
| ANET241115C00320000 | 2024-05-07 3:45PM EDT | 2024-11-15 | 22.20 | 0.00 | 0.00 | 0.00 | - | 3 | 27 | 3.13% |
| ANET241220C00320000 | 2024-04-22 2:26PM EDT | 2024-12-20 | 15.17 | 0.00 | 0.00 | 0.00 | - | 4 | 26 | 3.13% |
| ANET250117C00320000 | 2024-05-07 3:33PM EDT | 2025-01-17 | 26.35 | 0.00 | 0.00 | 0.00 | - | 1 | 237 | 3.13% |
| ANET250221C00320000 | 2024-04-19 3:58PM EDT | 2025-02-21 | 19.93 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 3.13% |
| ANET250620C00320000 | 2024-04-18 11:18AM EDT | 2025-06-20 | 32.64 | 0.00 | 0.00 | 0.00 | - | 4 | 68 | 3.13% |
| ANET260116C00320000 | 2024-05-07 1:41PM EDT | 2026-01-16 | 53.15 | 0.00 | 0.00 | 0.00 | - | 5 | 56 | 1.56% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240517P00320000 | 2024-05-07 3:24PM EDT | 2024-05-17 | 45.72 | 0.00 | 0.00 | 0.00 | - | 12 | 57 | 0.00% |
| ANET240621P00320000 | 2024-03-28 12:14PM EDT | 2024-06-21 | 39.90 | 57.90 | 59.90 | 0.00 | - | 1 | 57 | 83.25% |
| ANET240719P00320000 | 2024-05-06 12:10PM EDT | 2024-07-19 | 48.55 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| ANET240920P00320000 | 2024-05-03 10:51AM EDT | 2024-09-20 | 57.20 | 0.00 | 0.00 | 0.00 | - | 18 | 32 | 0.00% |
| ANET241115P00320000 | 2024-05-03 3:42PM EDT | 2024-11-15 | 61.50 | 0.00 | 0.00 | 0.00 | - | 14 | 14 | 0.00% |
| ANET241220P00320000 | 2024-04-12 9:55AM EDT | 2024-12-20 | 61.44 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| ANET250117P00320000 | 2024-05-03 10:07AM EDT | 2025-01-17 | 63.90 | 0.00 | 0.00 | 0.00 | - | 4 | 44 | 0.00% |
| ANET250620P00320000 | 2024-03-26 2:08PM EDT | 2025-06-20 | 56.90 | 73.50 | 76.70 | 0.00 | - | 4 | 4 | 43.02% |
| ANET260116P00320000 | 2024-04-09 12:32PM EDT | 2026-01-16 | 68.59 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
© 2024 Yahoo. All rights reserved.