Arista Networks, Inc. (ANET)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240510C00185000 | 2024-04-19 2:02PM EDT | 2024-05-10 | 65.48 | 109.50 | 112.50 | 0.00 | - | 1 | 1 | 388.57% |
| ANET240517C00185000 | 2024-02-20 12:01PM EDT | 2024-05-17 | 77.72 | 119.30 | 123.90 | 0.00 | - | 1 | 1 | 316.60% |
| ANET240524C00185000 | 2024-05-03 3:46PM EDT | 2024-05-24 | 90.55 | 109.70 | 113.00 | 0.00 | - | 1 | 1 | 104.10% |
| ANET240621C00185000 | 2024-05-06 2:47PM EDT | 2024-06-21 | 95.46 | 110.60 | 114.30 | 0.00 | - | 2 | 106 | 82.23% |
| ANET240719C00185000 | 2024-04-23 1:49PM EDT | 2024-07-19 | 69.70 | 111.50 | 115.20 | 0.00 | - | 1 | 1 | 71.66% |
| ANET241220C00185000 | 2024-04-24 1:12PM EDT | 2024-12-20 | 84.10 | 118.10 | 122.40 | 0.00 | - | - | 1 | 60.13% |
| ANET250117C00185000 | 2024-04-12 1:27PM EDT | 2025-01-17 | 98.70 | 119.80 | 122.90 | 0.00 | - | 1 | 77 | 59.05% |
| ANET250620C00185000 | 2024-02-21 10:48AM EDT | 2025-06-20 | 95.58 | 138.90 | 143.50 | 0.00 | - | 2 | 0 | 74.69% |
| ANET260116C00185000 | 2024-03-01 3:01PM EDT | 2026-01-16 | 132.00 | 132.60 | 135.80 | 0.00 | - | 4 | 6 | 53.12% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240510P00185000 | 2024-05-02 11:56AM EDT | 2024-05-10 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 12 | 223.44% |
| ANET240517P00185000 | 2024-04-23 11:56AM EDT | 2024-05-17 | 0.55 | 0.00 | 0.50 | 0.00 | - | 5 | 22 | 136.62% |
| ANET240524P00185000 | 2024-05-09 9:34AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.15 | -0.10 | -66.67% | 4 | 3 | 88.28% |
| ANET240531P00185000 | 2024-05-03 2:30PM EDT | 2024-05-31 | 0.19 | 0.00 | 0.50 | 0.00 | - | 2 | 5 | 85.45% |
| ANET240614P00185000 | 2024-05-07 3:20PM EDT | 2024-06-14 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 0 | 67.38% |
| ANET240621P00185000 | 2024-05-08 2:32PM EDT | 2024-06-21 | 0.15 | 0.05 | 0.55 | 0.00 | - | 38 | 236 | 63.38% |
| ANET240719P00185000 | 2024-05-07 11:16AM EDT | 2024-07-19 | 0.65 | 0.10 | 0.75 | 0.00 | - | 1 | 24 | 52.20% |
| ANET240920P00185000 | 2024-05-08 11:14AM EDT | 2024-09-20 | 1.07 | 0.90 | 1.10 | 0.00 | - | 11 | 30 | 44.91% |
| ANET241115P00185000 | 2024-04-25 10:43AM EDT | 2024-11-15 | 7.00 | 1.60 | 2.40 | 0.00 | - | 1 | 1 | 44.54% |
| ANET241220P00185000 | 2024-04-30 2:14PM EDT | 2024-12-20 | 7.40 | 2.60 | 2.85 | 0.00 | - | 1 | 12 | 42.68% |
| ANET250117P00185000 | 2024-05-07 12:28PM EDT | 2025-01-17 | 5.65 | 3.00 | 3.30 | 0.00 | - | 25 | 369 | 41.77% |
| ANET250620P00185000 | 2024-05-03 10:54AM EDT | 2025-06-20 | 11.00 | 6.60 | 7.20 | 0.00 | - | 8 | 127 | 41.26% |
| ANET260116P00185000 | 2024-05-07 9:30AM EDT | 2026-01-16 | 15.60 | 11.40 | 12.50 | 0.00 | - | 4 | 43 | 40.77% |
© 2024 Yahoo. All rights reserved.