Arista Networks, Inc. (ANET)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:340.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240510C00340000 | 2024-05-08 10:13AM EDT | 2024-05-10 | 0.04 | 0.00 | 0.05 | -0.12 | -75.00% | 54 | 269 | 64.45% |
| ANET240517C00340000 | 2024-05-08 3:57PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.10 | -0.32 | -80.00% | 42 | 549 | 41.70% |
| ANET240524C00340000 | 2024-05-08 10:42AM EDT | 2024-05-24 | 0.45 | 0.30 | 0.45 | -0.49 | -52.13% | 13 | 3 | 40.67% |
| ANET240531C00340000 | 2024-05-08 9:37AM EDT | 2024-05-31 | 0.50 | 0.60 | 0.75 | -0.80 | -61.54% | 21 | 45 | 37.92% |
| ANET240614C00340000 | 2024-05-08 2:10PM EDT | 2024-06-14 | 1.60 | 1.55 | 1.80 | -0.35 | -17.95% | 3 | 2 | 37.18% |
| ANET240621C00340000 | 2024-05-08 3:47PM EDT | 2024-06-21 | 1.96 | 1.95 | 2.30 | -0.20 | -9.26% | 68 | 159 | 36.60% |
| ANET240719C00340000 | 2024-05-08 3:22PM EDT | 2024-07-19 | 4.30 | 4.40 | 4.70 | -1.15 | -21.10% | 7 | 52 | 36.24% |
| ANET240920C00340000 | 2024-05-02 11:55AM EDT | 2024-09-20 | 11.00 | 13.10 | 13.70 | +2.40 | +27.91% | 1 | 91 | 42.15% |
| ANET241115C00340000 | 2024-04-26 12:12PM EDT | 2024-11-15 | 21.38 | 19.90 | 20.60 | +4.98 | +30.37% | 1 | 4 | 44.29% |
| ANET241220C00340000 | 2024-05-08 3:14PM EDT | 2024-12-20 | 22.47 | 22.60 | 23.30 | +5.07 | +29.14% | 1 | 45 | 43.81% |
| ANET250117C00340000 | 2024-05-08 1:04PM EDT | 2025-01-17 | 25.57 | 24.50 | 25.10 | +4.55 | +21.65% | 7 | 225 | 43.24% |
| ANET250221C00340000 | 2024-03-28 12:13PM EDT | 2025-02-21 | 33.17 | 21.80 | 22.50 | 0.00 | - | 1 | 3 | 37.96% |
| ANET250620C00340000 | 2024-05-03 12:18PM EDT | 2025-06-20 | 34.30 | 37.60 | 39.10 | 0.00 | - | 1 | 49 | 45.66% |
| ANET260116C00340000 | 2024-05-08 12:20PM EDT | 2026-01-16 | 54.00 | 51.60 | 53.50 | +6.40 | +13.45% | 22 | 182 | 46.62% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240510P00340000 | 2024-04-08 10:49AM EDT | 2024-05-10 | 45.70 | 45.30 | 48.20 | 0.00 | - | - | 0 | 0.00% |
| ANET240517P00340000 | 2024-05-08 10:18AM EDT | 2024-05-17 | 45.80 | 46.20 | 50.20 | -16.08 | -25.99% | 7 | 2 | 73.24% |
| ANET240621P00340000 | 2024-04-12 12:00PM EDT | 2024-06-21 | 70.57 | 47.70 | 50.80 | 0.00 | - | 9 | 49 | 37.39% |
| ANET240719P00340000 | 2024-04-08 9:34AM EDT | 2024-07-19 | 51.80 | 56.50 | 61.50 | 0.00 | - | - | 1 | 50.91% |
| ANET240920P00340000 | 2024-05-07 11:34AM EDT | 2024-09-20 | 71.50 | 55.40 | 58.10 | 0.00 | - | 1 | 6 | 35.81% |
| ANET241220P00340000 | 2024-05-08 3:13PM EDT | 2024-12-20 | 63.25 | 60.80 | 62.50 | +4.25 | +7.20% | 1 | 12 | 33.22% |
| ANET250117P00340000 | 2024-05-03 10:51AM EDT | 2025-01-17 | 78.20 | 61.90 | 64.60 | 0.00 | - | 14 | 40 | 33.71% |
| ANET260116P00340000 | 2023-12-15 4:58PM EDT | 2026-01-16 | 108.48 | 99.20 | 101.40 | 0.00 | - | 20 | 14 | 46.37% |
© 2024 Yahoo. All rights reserved.