Arista Networks, Inc. (ANET)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:190.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240510C00190000 | 2024-05-07 3:02PM EDT | 2024-05-10 | 85.36 | 104.40 | 107.70 | 0.00 | - | 1 | 2 | 537.70% |
| ANET240517C00190000 | 2024-04-25 3:57PM EDT | 2024-05-17 | 75.50 | 104.60 | 108.30 | 0.00 | - | 10 | 17 | 146.19% |
| ANET240524C00190000 | 2024-05-06 3:06PM EDT | 2024-05-24 | 89.73 | 104.70 | 108.10 | 0.00 | - | 1 | 1 | 104.49% |
| ANET240621C00190000 | 2024-05-06 3:06PM EDT | 2024-06-21 | 90.73 | 105.70 | 108.90 | 0.00 | - | 1 | 89 | 77.34% |
| ANET240719C00190000 | 2024-04-12 11:24AM EDT | 2024-07-19 | 87.28 | 106.60 | 109.90 | 0.00 | - | 1 | 1 | 68.05% |
| ANET240920C00190000 | 2024-04-24 10:24AM EDT | 2024-09-20 | 75.70 | 109.30 | 113.10 | 0.00 | - | 1 | 5 | 61.95% |
| ANET241115C00190000 | 2024-04-22 2:31PM EDT | 2024-11-15 | 72.10 | 112.50 | 116.00 | 0.00 | - | - | 1 | 60.34% |
| ANET241220C00190000 | 2024-05-03 10:21AM EDT | 2024-12-20 | 96.20 | 113.90 | 118.00 | 0.00 | - | 2 | 3 | 59.26% |
| ANET250117C00190000 | 2024-05-08 11:12AM EDT | 2025-01-17 | 114.00 | 115.40 | 119.00 | 0.00 | - | 36 | 137 | 58.40% |
| ANET250221C00190000 | 2024-04-24 10:35AM EDT | 2025-02-21 | 85.00 | 117.20 | 121.50 | 0.00 | - | - | 19 | 58.63% |
| ANET250620C00190000 | 2024-05-08 11:04AM EDT | 2025-06-20 | 122.70 | 122.70 | 127.00 | 0.00 | - | 1 | 2 | 57.14% |
| ANET260116C00190000 | 2024-05-08 9:53AM EDT | 2026-01-16 | 129.90 | 132.50 | 137.00 | 0.00 | - | 1 | 46 | 57.02% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240510P00190000 | 2024-05-07 3:45PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 6 | 300.00% |
| ANET240517P00190000 | 2024-05-08 2:19PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.50 | 0.00 | - | 1 | 270 | 137.50% |
| ANET240524P00190000 | 2024-05-08 2:28PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.50 | 0.00 | - | 4 | 42 | 100.49% |
| ANET240531P00190000 | 2024-04-26 9:34AM EDT | 2024-05-31 | 0.55 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 82.91% |
| ANET240621P00190000 | 2024-05-08 1:33PM EDT | 2024-06-21 | 0.10 | 0.05 | 0.60 | 0.00 | - | 10 | 488 | 61.62% |
| ANET240719P00190000 | 2024-05-08 12:21PM EDT | 2024-07-19 | 0.22 | 0.15 | 0.30 | 0.00 | - | 1 | 11 | 47.39% |
| ANET240920P00190000 | 2024-05-08 12:36PM EDT | 2024-09-20 | 1.30 | 1.05 | 1.25 | 0.00 | - | 12 | 572 | 43.97% |
| ANET241115P00190000 | 2024-05-08 9:43AM EDT | 2024-11-15 | 3.45 | 2.20 | 2.70 | 0.00 | - | 1 | 13 | 43.79% |
| ANET241220P00190000 | 2024-04-12 10:03AM EDT | 2024-12-20 | 6.90 | 3.00 | 3.30 | 0.00 | - | 1 | 24 | 42.33% |
| ANET250117P00190000 | 2024-05-08 10:16AM EDT | 2025-01-17 | 4.00 | 3.40 | 3.70 | 0.00 | - | 21 | 120 | 41.14% |
| ANET250221P00190000 | 2024-04-29 12:57PM EDT | 2025-02-21 | 10.20 | 4.70 | 5.20 | 0.00 | - | 1 | 7 | 42.45% |
| ANET250620P00190000 | 2024-05-08 10:17AM EDT | 2025-06-20 | 8.39 | 7.40 | 7.90 | 0.00 | - | 5 | 54 | 40.76% |
| ANET260116P00190000 | 2024-05-09 12:06PM EDT | 2026-01-16 | 13.00 | 12.40 | 13.60 | -0.60 | -4.41% | 1 | 24 | 40.47% |
© 2024 Yahoo. All rights reserved.