Arista Networks, Inc. (ANET)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:240.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240510C00240000 | 2024-05-09 11:13AM EDT | 2024-05-10 | 51.70 | 54.60 | 58.10 | +14.05 | +37.32% | 1 | 19 | 205.86% |
| ANET240517C00240000 | 2024-05-09 12:07PM EDT | 2024-05-17 | 54.00 | 54.60 | 57.80 | +4.80 | +9.76% | 2 | 35 | 64.84% |
| ANET240524C00240000 | 2024-05-07 11:53AM EDT | 2024-05-24 | 39.57 | 55.10 | 58.90 | 0.00 | - | 4 | 7 | 66.63% |
| ANET240607C00240000 | 2024-05-08 12:10PM EDT | 2024-06-07 | 55.44 | 55.50 | 59.30 | 0.00 | - | 3 | 4 | 51.98% |
| ANET240621C00240000 | 2024-05-09 3:47PM EDT | 2024-06-21 | 57.01 | 56.90 | 60.20 | +0.51 | +0.90% | 1 | 352 | 50.22% |
| ANET240719C00240000 | 2024-05-06 10:59AM EDT | 2024-07-19 | 47.00 | 59.20 | 62.30 | 0.00 | - | 2 | 87 | 52.92% |
| ANET240920C00240000 | 2024-05-08 1:33PM EDT | 2024-09-20 | 68.00 | 65.20 | 67.90 | 0.00 | - | 1 | 38 | 50.45% |
| ANET241115C00240000 | 2024-05-08 10:40AM EDT | 2024-11-15 | 69.96 | 71.30 | 75.00 | 0.00 | - | 5 | 22 | 50.81% |
| ANET241220C00240000 | 2024-05-08 10:56AM EDT | 2024-12-20 | 72.90 | 74.60 | 76.40 | 0.00 | - | 2 | 21 | 50.03% |
| ANET250117C00240000 | 2024-05-08 1:33PM EDT | 2025-01-17 | 78.00 | 75.40 | 78.10 | 0.00 | - | 21 | 407 | 50.60% |
| ANET250221C00240000 | 2024-05-08 10:22AM EDT | 2025-02-21 | 78.50 | 79.00 | 82.80 | 0.00 | - | 196 | 73 | 50.84% |
| ANET250620C00240000 | 2024-05-08 11:26AM EDT | 2025-06-20 | 88.36 | 87.60 | 91.50 | 0.00 | - | 1 | 39 | 51.45% |
| ANET260116C00240000 | 2024-05-08 11:26AM EDT | 2026-01-16 | 100.67 | 99.50 | 104.00 | 0.00 | - | 1 | 139 | 51.60% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240510P00240000 | 2024-05-09 3:26PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 19 | 3,256 | 150.00% |
| ANET240517P00240000 | 2024-05-09 3:24PM EDT | 2024-05-17 | 0.08 | 0.05 | 0.10 | +0.03 | +60.00% | 20 | 448 | 60.35% |
| ANET240524P00240000 | 2024-05-09 11:09AM EDT | 2024-05-24 | 0.25 | 0.10 | 0.25 | -0.04 | -13.79% | 1 | 29 | 52.20% |
| ANET240531P00240000 | 2024-05-09 12:58PM EDT | 2024-05-31 | 0.18 | 0.15 | 0.25 | -0.09 | -33.33% | 13 | 47 | 43.12% |
| ANET240607P00240000 | 2024-05-09 3:12PM EDT | 2024-06-07 | 0.41 | 0.10 | 0.40 | -0.16 | -28.07% | 3 | 26 | 40.63% |
| ANET240614P00240000 | 2024-05-08 11:42AM EDT | 2024-06-14 | 0.70 | 0.40 | 0.60 | +0.70 | - | - | 4 | 39.31% |
| ANET240621P00240000 | 2024-05-09 3:47PM EDT | 2024-06-21 | 0.72 | 0.60 | 0.75 | -0.26 | -26.53% | 13 | 565 | 37.61% |
| ANET240719P00240000 | 2024-05-09 12:11PM EDT | 2024-07-19 | 1.80 | 1.55 | 1.70 | -0.46 | -20.35% | 143 | 290 | 35.30% |
| ANET240920P00240000 | 2024-05-08 3:16PM EDT | 2024-09-20 | 7.35 | 5.90 | 6.20 | 0.00 | - | 30 | 649 | 38.46% |
| ANET241115P00240000 | 2024-05-09 3:50PM EDT | 2024-11-15 | 10.15 | 9.70 | 10.10 | -1.35 | -11.74% | 2 | 369 | 39.44% |
| ANET241220P00240000 | 2024-05-09 10:39AM EDT | 2024-12-20 | 12.43 | 10.60 | 11.40 | -0.47 | -3.64% | 50 | 70 | 38.28% |
| ANET250117P00240000 | 2024-05-08 3:10PM EDT | 2025-01-17 | 13.55 | 11.80 | 12.20 | 0.00 | - | 1 | 435 | 37.26% |
| ANET250221P00240000 | 2024-05-09 12:15PM EDT | 2025-02-21 | 15.10 | 14.60 | 15.10 | -1.10 | -6.79% | 1 | 12 | 38.75% |
| ANET250620P00240000 | 2024-05-09 2:32PM EDT | 2025-06-20 | 19.80 | 18.90 | 20.30 | -0.20 | -1.00% | 20 | 98 | 38.13% |
| ANET260116P00240000 | 2024-05-08 2:28PM EDT | 2026-01-16 | 28.10 | 26.10 | 27.30 | 0.00 | - | 20 | 17 | 36.79% |
© 2024 Yahoo. All rights reserved.