Arista Networks, Inc. (ANET)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:210.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240517C00210000 | 2024-05-09 2:58PM EDT | 2024-05-17 | 83.65 | 84.50 | 87.90 | +19.51 | +30.42% | 1 | 9 | 100.20% |
| ANET240621C00210000 | 2024-05-07 10:14AM EDT | 2024-06-21 | 66.30 | 85.80 | 89.60 | 0.00 | - | 3 | 258 | 66.37% |
| ANET240719C00210000 | 2024-04-24 1:28PM EDT | 2024-07-19 | 53.00 | 87.00 | 90.80 | 0.00 | - | 5 | 10 | 59.07% |
| ANET240920C00210000 | 2024-04-26 12:09PM EDT | 2024-09-20 | 69.25 | 90.90 | 93.90 | 0.00 | - | 1 | 17 | 54.58% |
| ANET241115C00210000 | 2024-04-29 2:00PM EDT | 2024-11-15 | 70.50 | 95.10 | 98.90 | 0.00 | - | 1 | 2 | 55.96% |
| ANET241220C00210000 | 2024-04-12 2:17PM EDT | 2024-12-20 | 80.60 | 96.70 | 100.80 | 0.00 | - | 2 | 75 | 54.64% |
| ANET250117C00210000 | 2024-05-08 10:22AM EDT | 2025-01-17 | 98.00 | 98.20 | 101.20 | 0.00 | - | 5 | 507 | 53.13% |
| ANET250221C00210000 | 2024-04-25 1:28PM EDT | 2025-02-21 | 81.50 | 101.30 | 105.00 | 0.00 | - | 1 | 2 | 55.06% |
| ANET250620C00210000 | 2024-04-16 1:19PM EDT | 2025-06-20 | 87.50 | 108.00 | 112.00 | 0.00 | - | 1 | 16 | 54.64% |
| ANET260116C00210000 | 2024-05-07 3:24PM EDT | 2026-01-16 | 104.90 | 118.50 | 123.50 | 0.00 | - | 10 | 35 | 54.72% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240510P00210000 | 2024-05-08 10:50AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.05 | 0.00 | - | 20 | 244 | 235.94% |
| ANET240517P00210000 | 2024-05-08 1:26PM EDT | 2024-05-17 | 0.06 | 0.00 | 0.35 | 0.00 | - | 25 | 277 | 104.30% |
| ANET240524P00210000 | 2024-05-08 11:20AM EDT | 2024-05-24 | 0.15 | 0.00 | 0.50 | 0.00 | - | 9 | 9 | 80.08% |
| ANET240531P00210000 | 2024-05-08 3:50PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.20 | 0.00 | - | 77 | 61 | 58.50% |
| ANET240607P00210000 | 2024-05-03 11:04AM EDT | 2024-06-07 | 1.21 | 0.00 | 0.70 | 0.00 | - | 1 | 26 | 60.60% |
| ANET240614P00210000 | 2024-05-03 2:13PM EDT | 2024-06-14 | 1.17 | 0.00 | 0.90 | 0.00 | - | 1 | 0 | 56.64% |
| ANET240621P00210000 | 2024-05-09 9:52AM EDT | 2024-06-21 | 0.20 | 0.15 | 0.25 | -0.08 | -28.57% | 1 | 275 | 47.31% |
| ANET240719P00210000 | 2024-05-08 3:40PM EDT | 2024-07-19 | 0.57 | 0.40 | 0.55 | 0.00 | - | 110 | 157 | 41.70% |
| ANET240920P00210000 | 2024-05-08 3:10PM EDT | 2024-09-20 | 2.77 | 2.20 | 2.35 | 0.00 | - | 305 | 447 | 41.02% |
| ANET241115P00210000 | 2024-05-09 12:13PM EDT | 2024-11-15 | 4.81 | 4.20 | 4.70 | -0.70 | -12.70% | 1 | 40 | 41.70% |
| ANET241220P00210000 | 2024-05-09 2:38PM EDT | 2024-12-20 | 5.75 | 5.00 | 5.60 | -7.55 | -56.77% | 2 | 103 | 40.48% |
| ANET250117P00210000 | 2024-05-08 10:25AM EDT | 2025-01-17 | 6.50 | 5.80 | 6.10 | 0.00 | - | 1 | 1,473 | 39.26% |
| ANET250221P00210000 | 2024-05-02 10:08AM EDT | 2025-02-21 | 17.10 | 7.60 | 8.20 | 0.00 | - | 1 | 39 | 40.76% |
| ANET250620P00210000 | 2024-03-08 1:04PM EDT | 2025-06-20 | 17.60 | 11.90 | 14.40 | 0.00 | - | 8 | 51 | 42.92% |
| ANET260116P00210000 | 2024-05-07 11:13AM EDT | 2026-01-16 | 22.70 | 17.20 | 18.30 | 0.00 | - | 2 | 105 | 38.88% |
© 2024 Yahoo. All rights reserved.