Arista Networks, Inc. (ANET)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240510C00220000 | 2024-05-07 11:35AM EDT | 2024-05-10 | 54.65 | 74.80 | 78.00 | 0.00 | - | 1 | 3 | 201.37% |
| ANET240517C00220000 | 2024-05-09 3:59PM EDT | 2024-05-17 | 76.50 | 74.50 | 78.10 | 0.00 | - | 2 | 41 | 89.84% |
| ANET240531C00220000 | 2024-04-22 9:37AM EDT | 2024-05-31 | 32.55 | 75.00 | 78.30 | 0.00 | - | - | 1 | 65.31% |
| ANET240621C00220000 | 2024-05-08 12:54PM EDT | 2024-06-21 | 76.46 | 75.90 | 79.20 | 0.00 | - | 13 | 355 | 57.03% |
| ANET240719C00220000 | 2024-05-08 10:58AM EDT | 2024-07-19 | 75.46 | 77.30 | 81.10 | 0.00 | - | 3 | 34 | 53.85% |
| ANET240920C00220000 | 2024-05-08 1:33PM EDT | 2024-09-20 | 84.20 | 82.50 | 84.90 | 0.00 | - | 1 | 36 | 52.36% |
| ANET241115C00220000 | 2024-05-08 3:43PM EDT | 2024-11-15 | 82.40 | 87.20 | 90.30 | 0.00 | - | 1 | 8 | 53.94% |
| ANET241220C00220000 | 2024-04-19 12:50PM EDT | 2024-12-20 | 56.80 | 89.40 | 90.90 | 0.00 | - | 3 | 5 | 51.93% |
| ANET250117C00220000 | 2024-05-03 9:37AM EDT | 2025-01-17 | 77.00 | 90.20 | 93.50 | 0.00 | - | 1 | 337 | 51.61% |
| ANET250221C00220000 | 2024-05-06 11:56AM EDT | 2025-02-21 | 82.40 | 93.50 | 96.20 | +82.40 | - | - | 1 | 52.61% |
| ANET250620C00220000 | 2024-04-22 9:37AM EDT | 2025-06-20 | 63.70 | 100.60 | 105.00 | 0.00 | - | 1 | 6 | 53.30% |
| ANET260116C00220000 | 2024-05-08 10:11AM EDT | 2026-01-16 | 110.00 | 112.00 | 115.30 | 0.00 | - | 1 | 72 | 52.94% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240510P00220000 | 2024-05-09 2:47PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 28 | 393 | 146.09% |
| ANET240517P00220000 | 2024-05-09 1:30PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 544 | 68.75% |
| ANET240524P00220000 | 2024-05-09 3:01PM EDT | 2024-05-24 | 0.30 | 0.00 | 0.30 | +0.25 | +500.00% | 5 | 105 | 63.48% |
| ANET240531P00220000 | 2024-05-08 2:43PM EDT | 2024-05-31 | 0.10 | 0.05 | 0.70 | 0.00 | - | 28 | 55 | 60.64% |
| ANET240607P00220000 | 2024-05-09 9:30AM EDT | 2024-06-07 | 0.11 | 0.00 | 0.40 | -0.07 | -38.89% | 1 | 9 | 53.66% |
| ANET240614P00220000 | 2024-05-09 9:30AM EDT | 2024-06-14 | 0.65 | 0.10 | 0.30 | +0.40 | +160.00% | 1 | 4 | 46.14% |
| ANET240621P00220000 | 2024-05-09 3:55PM EDT | 2024-06-21 | 0.20 | 0.20 | 0.30 | -0.12 | -37.50% | 19 | 746 | 42.33% |
| ANET240719P00220000 | 2024-05-08 1:30PM EDT | 2024-07-19 | 0.77 | 0.60 | 0.75 | 0.00 | - | 21 | 149 | 38.72% |
| ANET240920P00220000 | 2024-05-09 12:07PM EDT | 2024-09-20 | 3.51 | 3.10 | 3.30 | -0.44 | -11.14% | 2 | 469 | 39.93% |
| ANET241115P00220000 | 2024-05-08 2:16PM EDT | 2024-11-15 | 6.92 | 5.80 | 7.20 | 0.00 | - | 38 | 830 | 43.11% |
| ANET241220P00220000 | 2024-05-09 11:18AM EDT | 2024-12-20 | 7.57 | 6.80 | 7.20 | -4.76 | -38.61% | 51 | 40 | 39.64% |
| ANET250117P00220000 | 2024-05-09 3:53PM EDT | 2025-01-17 | 7.75 | 7.20 | 7.80 | -0.90 | -10.40% | 5 | 657 | 38.50% |
| ANET250221P00220000 | 2024-05-09 3:14PM EDT | 2025-02-21 | 10.10 | 9.80 | 10.10 | -0.80 | -7.34% | 37 | 101 | 39.88% |
| ANET250620P00220000 | 2024-05-08 10:17AM EDT | 2025-06-20 | 14.86 | 13.40 | 14.10 | 0.00 | - | 5 | 59 | 38.70% |
| ANET260116P00220000 | 2024-05-07 1:02PM EDT | 2026-01-16 | 25.82 | 19.70 | 21.00 | 0.00 | - | 6 | 32 | 38.09% |
© 2024 Yahoo. All rights reserved.