Arista Networks, Inc. (ANET)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:01AM EDT. Market open.
Strike:165.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240621C00165000 | 2024-05-08 10:20AM EDT | 2024-06-21 | 128.63 | 142.00 | 145.80 | 0.00 | - | 4 | 75 | 100.10% |
| ANET240719C00165000 | 2024-05-08 10:20AM EDT | 2024-07-19 | 129.26 | 142.80 | 146.60 | 0.00 | - | - | 2 | 87.06% |
| ANET250117C00165000 | 2024-05-08 10:25AM EDT | 2025-01-17 | 137.49 | 148.70 | 152.70 | 0.00 | - | 1 | 42 | 61.30% |
| ANET250620C00165000 | 2023-12-29 10:30AM EDT | 2025-06-20 | 92.12 | 121.50 | 124.30 | 0.00 | - | 2 | 3 | 0.00% |
| ANET260116C00165000 | 2024-03-20 3:31PM EDT | 2026-01-16 | 153.79 | 108.30 | 110.40 | 0.00 | - | 2 | 2 | 0.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240510P00165000 | 2024-04-23 12:22PM EDT | 2024-05-10 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 412.50% |
| ANET240517P00165000 | 2024-04-29 11:04AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | 0.00 | - | 21 | 878 | 146.09% |
| ANET240524P00165000 | 2024-05-09 11:02AM EDT | 2024-05-24 | 0.29 | 0.00 | 0.35 | +0.15 | +107.14% | 1 | 1 | 130.86% |
| ANET240621P00165000 | 2024-04-19 12:14PM EDT | 2024-06-21 | 0.59 | 0.05 | 0.60 | 0.00 | - | 1 | 419 | 83.84% |
| ANET240719P00165000 | 2024-04-15 3:42PM EDT | 2024-07-19 | 0.76 | 0.05 | 0.65 | 0.00 | - | 11 | 11 | 65.92% |
| ANET240920P00165000 | 2024-04-17 3:33PM EDT | 2024-09-20 | 2.20 | 0.30 | 0.50 | 0.00 | - | 2 | 41 | 50.56% |
| ANET241115P00165000 | 2024-05-03 10:13AM EDT | 2024-11-15 | 2.99 | 0.50 | 1.65 | 0.00 | - | 2 | 12 | 52.26% |
| ANET241220P00165000 | 2024-05-08 10:28AM EDT | 2024-12-20 | 1.65 | 1.25 | 1.50 | 0.00 | - | 13 | 55 | 47.12% |
| ANET250117P00165000 | 2024-05-10 9:30AM EDT | 2025-01-17 | 1.70 | 1.30 | 2.05 | -1.50 | -46.88% | 1 | 256 | 47.35% |
| ANET250221P00165000 | 2024-04-23 9:51AM EDT | 2025-02-21 | 6.60 | 0.55 | 4.20 | 0.00 | - | - | 9 | 52.43% |
| ANET250321P00165000 | 2024-05-08 2:42PM EDT | 2025-03-21 | 3.15 | 0.75 | 4.40 | 0.00 | - | - | 10 | 50.66% |
| ANET260116P00165000 | 2024-04-23 10:32AM EDT | 2026-01-16 | 13.00 | 7.20 | 8.30 | 0.00 | - | 9 | 71 | 43.48% |
© 2024 Yahoo. All rights reserved.