Arista Networks, Inc. (ANET)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:230.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240510C00230000 | 2024-05-08 10:56AM EDT | 2024-05-10 | 63.42 | 64.40 | 67.50 | 0.00 | - | 1 | 25 | 233.11% |
| ANET240517C00230000 | 2024-05-09 11:11AM EDT | 2024-05-17 | 62.07 | 64.60 | 67.80 | +15.37 | +32.91% | 3 | 30 | 71.88% |
| ANET240524C00230000 | 2024-05-03 1:55PM EDT | 2024-05-24 | 49.24 | 64.90 | 68.20 | 0.00 | - | 1 | 2 | 65.97% |
| ANET240531C00230000 | 2024-05-07 3:24PM EDT | 2024-05-31 | 48.44 | 65.10 | 68.40 | 0.00 | - | 1 | 12 | 58.69% |
| ANET240607C00230000 | 2024-04-25 2:03PM EDT | 2024-06-07 | 43.45 | 65.40 | 69.10 | 0.00 | - | - | 1 | 57.59% |
| ANET240614C00230000 | 2024-05-03 9:34AM EDT | 2024-06-14 | 48.66 | 65.70 | 69.50 | 0.00 | - | 1 | 1 | 55.05% |
| ANET240621C00230000 | 2024-05-09 9:41AM EDT | 2024-06-21 | 61.50 | 66.20 | 69.50 | -5.29 | -7.92% | 3 | 279 | 52.37% |
| ANET240719C00230000 | 2024-05-08 12:50PM EDT | 2024-07-19 | 68.28 | 67.80 | 71.60 | 0.00 | - | 7 | 71 | 57.09% |
| ANET240920C00230000 | 2024-05-08 12:54PM EDT | 2024-09-20 | 74.13 | 74.60 | 76.40 | 0.00 | - | 6 | 13 | 51.00% |
| ANET241115C00230000 | 2024-05-08 9:56AM EDT | 2024-11-15 | 73.33 | 79.20 | 82.20 | 0.00 | - | 1 | 4 | 52.08% |
| ANET241220C00230000 | 2024-04-19 2:13PM EDT | 2024-12-20 | 49.70 | 81.60 | 84.20 | 0.00 | - | 1 | 6 | 51.25% |
| ANET250117C00230000 | 2024-05-07 9:44AM EDT | 2025-01-17 | 68.75 | 82.80 | 85.90 | 0.00 | - | 1 | 648 | 50.40% |
| ANET250221C00230000 | 2024-04-25 9:46AM EDT | 2025-02-21 | 62.20 | 86.30 | 89.70 | 0.00 | - | - | 1 | 52.01% |
| ANET250620C00230000 | 2024-05-09 11:12AM EDT | 2025-06-20 | 91.81 | 93.90 | 98.00 | -4.19 | -4.36% | 1 | 80 | 52.22% |
| ANET260116C00230000 | 2024-05-07 2:19PM EDT | 2026-01-16 | 92.60 | 105.60 | 109.20 | 0.00 | - | 1 | 80 | 52.07% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240510P00230000 | 2024-05-09 3:13PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.05 | +0.02 | +100.00% | 4 | 1,033 | 125.78% |
| ANET240517P00230000 | 2024-05-09 10:08AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.05 | 0.00 | - | 4 | 1,127 | 59.38% |
| ANET240524P00230000 | 2024-05-08 12:09PM EDT | 2024-05-24 | 0.20 | 0.05 | 0.20 | 0.00 | - | 26 | 533 | 53.71% |
| ANET240531P00230000 | 2024-05-09 1:27PM EDT | 2024-05-31 | 0.10 | 0.05 | 0.20 | -0.07 | -41.18% | 3 | 65 | 47.80% |
| ANET240607P00230000 | 2024-05-08 9:50AM EDT | 2024-06-07 | 0.41 | 0.10 | 0.30 | 0.00 | - | 4 | 25 | 44.53% |
| ANET240621P00230000 | 2024-05-09 1:40PM EDT | 2024-06-21 | 0.49 | 0.20 | 0.50 | -0.13 | -20.97% | 16 | 373 | 40.09% |
| ANET240719P00230000 | 2024-05-09 12:13PM EDT | 2024-07-19 | 1.15 | 0.95 | 1.15 | -0.20 | -14.81% | 4 | 532 | 36.99% |
| ANET240920P00230000 | 2024-05-08 3:10PM EDT | 2024-09-20 | 5.47 | 4.30 | 4.60 | 0.00 | - | 2 | 564 | 39.20% |
| ANET241115P00230000 | 2024-05-08 11:50AM EDT | 2024-11-15 | 8.50 | 7.60 | 7.90 | 0.00 | - | 31 | 190 | 39.97% |
| ANET241220P00230000 | 2024-05-09 12:07PM EDT | 2024-12-20 | 9.33 | 8.80 | 9.10 | -5.74 | -38.09% | 2 | 159 | 38.87% |
| ANET250117P00230000 | 2024-05-08 12:22PM EDT | 2025-01-17 | 10.34 | 9.40 | 9.80 | 0.00 | - | 11 | 327 | 37.80% |
| ANET250221P00230000 | 2024-05-09 1:17PM EDT | 2025-02-21 | 12.60 | 12.00 | 12.70 | -9.74 | -43.60% | 2 | 15 | 39.66% |
| ANET250620P00230000 | 2024-05-07 12:20PM EDT | 2025-06-20 | 22.24 | 16.00 | 17.10 | 0.00 | - | 1 | 305 | 38.47% |
| ANET260116P00230000 | 2024-05-08 2:28PM EDT | 2026-01-16 | 24.80 | 22.70 | 25.50 | 0.00 | - | 20 | 47 | 38.70% |
© 2024 Yahoo. All rights reserved.