Arista Networks, Inc. (ANET)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:04PM EDT. Market open.
Strike:330.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240510C00330000 | 2024-05-08 1:02PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.05 | -0.27 | -90.00% | 292 | 638 | 51.17% |
| ANET240517C00330000 | 2024-05-08 12:37PM EDT | 2024-05-17 | 0.20 | 0.10 | 0.20 | -0.55 | -73.33% | 52 | 467 | 37.11% |
| ANET240524C00330000 | 2024-05-08 9:52AM EDT | 2024-05-24 | 0.75 | 0.90 | 1.10 | -0.85 | -53.12% | 7 | 14 | 40.41% |
| ANET240531C00330000 | 2024-05-08 11:20AM EDT | 2024-05-31 | 1.60 | 1.45 | 1.60 | -1.21 | -43.06% | 6 | 11 | 37.60% |
| ANET240607C00330000 | 2024-05-08 12:43PM EDT | 2024-06-07 | 2.25 | 2.20 | 2.45 | -1.20 | -34.78% | 5 | 4 | 37.62% |
| ANET240621C00330000 | 2024-05-08 1:22PM EDT | 2024-06-21 | 4.50 | 3.80 | 4.10 | +1.18 | +45.04% | 83 | 250 | 37.37% |
| ANET240719C00330000 | 2024-05-08 12:54PM EDT | 2024-07-19 | 7.05 | 6.80 | 7.00 | +1.74 | +32.77% | 53 | 152 | 36.58% |
| ANET240920C00330000 | 2024-05-08 1:33PM EDT | 2024-09-20 | 17.20 | 16.60 | 17.10 | +4.20 | +32.31% | 5 | 178 | 42.58% |
| ANET241115C00330000 | 2024-05-07 11:46AM EDT | 2024-11-15 | 20.22 | 23.80 | 24.80 | 0.00 | - | 1 | 9 | 45.22% |
| ANET241220C00330000 | 2024-04-25 10:19AM EDT | 2024-12-20 | 19.20 | 26.70 | 27.30 | 0.00 | - | 1 | 36 | 44.34% |
| ANET250117C00330000 | 2024-05-07 2:15PM EDT | 2025-01-17 | 24.04 | 28.70 | 29.30 | +0.58 | +2.47% | 12 | 340 | 43.90% |
| ANET250620C00330000 | 2024-05-08 1:17PM EDT | 2025-06-20 | 42.40 | 42.10 | 43.50 | +9.49 | +28.84% | 1 | 94 | 46.16% |
| ANET260116C00330000 | 2024-05-03 10:28AM EDT | 2026-01-16 | 48.48 | 56.50 | 58.80 | 0.00 | - | 5 | 29 | 47.58% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240517P00330000 | 2024-05-08 11:32AM EDT | 2024-05-17 | 34.93 | 34.90 | 38.20 | -7.87 | -18.39% | 2 | 29 | 56.84% |
| ANET240621P00330000 | 2024-05-03 11:30AM EDT | 2024-06-21 | 39.00 | 37.40 | 39.40 | -20.44 | -34.39% | 1 | 32 | 32.11% |
| ANET240719P00330000 | 2024-02-29 12:39PM EDT | 2024-07-19 | 60.40 | 48.30 | 50.40 | 0.00 | - | 3 | 3 | 51.12% |
| ANET240920P00330000 | 2024-05-07 3:42PM EDT | 2024-09-20 | 62.73 | 46.70 | 47.90 | 0.00 | - | 1 | 7 | 33.61% |
| ANET241220P00330000 | 2024-04-16 12:56PM EDT | 2024-12-20 | 76.66 | 53.50 | 54.60 | 0.00 | - | 3 | 2 | 33.85% |
| ANET250117P00330000 | 2024-05-02 12:17PM EDT | 2025-01-17 | 80.90 | 54.20 | 55.80 | 0.00 | - | 11 | 75 | 33.22% |
| ANET260116P00330000 | 2024-04-02 11:47AM EDT | 2026-01-16 | 74.50 | 88.60 | 90.90 | 0.00 | - | 2 | 8 | 44.56% |
© 2024 Yahoo. All rights reserved.