Arista Networks, Inc. (ANET)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:52AM EDT. Market open.
Strike:200.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240517C00200000 | 2024-05-09 10:53AM EDT | 2024-05-17 | 89.80 | 109.60 | 113.50 | 0.00 | - | 1 | 53 | 168.26% |
| ANET240531C00200000 | 2024-04-26 9:36AM EDT | 2024-05-31 | 70.09 | 110.20 | 114.30 | 0.00 | - | 4 | 4 | 114.99% |
| ANET240621C00200000 | 2024-05-10 10:16AM EDT | 2024-06-21 | 112.00 | 111.00 | 114.50 | +17.73 | +18.81% | 4 | 666 | 55.27% |
| ANET240719C00200000 | 2024-04-24 2:21PM EDT | 2024-07-19 | 61.31 | 112.00 | 115.80 | 0.00 | - | 9 | 40 | 60.55% |
| ANET240920C00200000 | 2024-05-07 2:24PM EDT | 2024-09-20 | 83.50 | 115.10 | 119.20 | 0.00 | - | 1 | 71 | 59.24% |
| ANET241115C00200000 | 2024-05-06 9:45AM EDT | 2024-11-15 | 88.55 | 118.40 | 122.00 | 0.00 | - | 1 | 2 | 58.11% |
| ANET241220C00200000 | 2024-05-08 9:57AM EDT | 2024-12-20 | 101.00 | 119.60 | 123.60 | 0.00 | - | 1 | 0 | 56.52% |
| ANET250117C00200000 | 2024-05-07 3:56PM EDT | 2025-01-17 | 122.80 | 120.80 | 124.50 | +32.48 | +35.96% | 1 | 608 | 55.41% |
| ANET250620C00200000 | 2024-05-08 10:11AM EDT | 2025-06-20 | 113.00 | 129.50 | 133.50 | 0.00 | - | 1 | 68 | 56.19% |
| ANET260116C00200000 | 2024-05-09 12:22PM EDT | 2026-01-16 | 125.00 | 139.50 | 143.60 | 0.00 | - | 1 | 42 | 55.94% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240510P00200000 | 2024-05-09 10:28AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 124 | 300.00% |
| ANET240517P00200000 | 2024-05-09 12:15PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 193 | 118.36% |
| ANET240524P00200000 | 2024-05-09 10:25AM EDT | 2024-05-24 | 0.08 | 0.00 | 0.60 | 0.00 | - | 1 | 28 | 102.93% |
| ANET240531P00200000 | 2024-05-03 2:01PM EDT | 2024-05-31 | 0.42 | 0.00 | 0.60 | 0.00 | - | 1 | 7 | 84.96% |
| ANET240607P00200000 | 2024-05-07 3:57PM EDT | 2024-06-07 | 0.38 | 0.00 | 0.65 | 0.00 | - | - | 1 | 74.90% |
| ANET240621P00200000 | 2024-05-09 2:00PM EDT | 2024-06-21 | 0.19 | 0.05 | 0.70 | 0.00 | - | 3 | 521 | 62.79% |
| ANET240719P00200000 | 2024-05-09 3:27PM EDT | 2024-07-19 | 0.33 | 0.20 | 0.30 | 0.00 | - | 1 | 167 | 47.31% |
| ANET240920P00200000 | 2024-05-10 10:47AM EDT | 2024-09-20 | 1.30 | 1.20 | 1.40 | -0.55 | -29.73% | 2 | 105 | 44.76% |
| ANET241115P00200000 | 2024-05-10 9:48AM EDT | 2024-11-15 | 2.85 | 2.80 | 3.10 | -0.75 | -20.83% | 2 | 44 | 44.96% |
| ANET241220P00200000 | 2024-05-08 1:12PM EDT | 2024-12-20 | 4.70 | 3.40 | 3.70 | 0.00 | - | 9 | 81 | 43.24% |
| ANET250117P00200000 | 2024-05-10 9:46AM EDT | 2025-01-17 | 4.00 | 3.80 | 4.10 | -1.40 | -25.93% | 4 | 443 | 41.91% |
| ANET250221P00200000 | 2024-05-08 12:35PM EDT | 2025-02-21 | 6.65 | 4.70 | 5.60 | 0.00 | - | 1 | 18 | 42.92% |
| ANET250321P00200000 | 2024-05-09 2:38PM EDT | 2025-03-21 | 7.10 | 4.40 | 6.10 | 0.00 | - | 6 | 4 | 42.05% |
| ANET250620P00200000 | 2024-05-08 11:43AM EDT | 2025-06-20 | 9.90 | 6.20 | 9.00 | 0.00 | - | 100 | 639 | 42.05% |
| ANET260116P00200000 | 2024-05-10 9:52AM EDT | 2026-01-16 | 13.99 | 13.30 | 14.50 | -1.71 | -10.89% | 1 | 78 | 40.82% |
© 2024 Yahoo. All rights reserved.