Arista Networks, Inc. (ANET)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:260.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240510C00260000 | 2024-05-09 3:16PM EDT | 2024-05-10 | 33.25 | 0.00 | 0.00 | 0.00 | - | 10 | 111 | 0.00% |
| ANET240517C00260000 | 2024-05-09 3:43PM EDT | 2024-05-17 | 34.69 | 0.00 | 0.00 | 0.00 | - | 58 | 616 | 0.00% |
| ANET240524C00260000 | 2024-05-09 12:27PM EDT | 2024-05-24 | 34.00 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 0.00% |
| ANET240531C00260000 | 2024-05-08 10:41AM EDT | 2024-05-31 | 34.50 | 0.00 | 0.00 | 0.00 | - | 5 | 26 | 0.00% |
| ANET240607C00260000 | 2024-05-08 3:34PM EDT | 2024-06-07 | 33.10 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 0.00% |
| ANET240614C00260000 | 2024-05-03 9:34AM EDT | 2024-06-14 | 27.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ANET240621C00260000 | 2024-05-09 3:59PM EDT | 2024-06-21 | 40.22 | 0.00 | 0.00 | 0.00 | - | 13 | 642 | 0.00% |
| ANET240719C00260000 | 2024-05-08 3:41PM EDT | 2024-07-19 | 37.70 | 0.00 | 0.00 | 0.00 | - | 62 | 215 | 0.00% |
| ANET240920C00260000 | 2024-05-09 12:31PM EDT | 2024-09-20 | 49.60 | 0.00 | 0.00 | 0.00 | - | 30 | 204 | 0.00% |
| ANET241115C00260000 | 2024-05-07 9:41AM EDT | 2024-11-15 | 48.10 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 0.00% |
| ANET241220C00260000 | 2024-05-06 9:36AM EDT | 2024-12-20 | 51.17 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 0.00% |
| ANET250117C00260000 | 2024-05-09 3:36PM EDT | 2025-01-17 | 62.25 | 0.00 | 0.00 | 0.00 | - | 5 | 785 | 0.00% |
| ANET250221C00260000 | 2024-05-08 9:32AM EDT | 2025-02-21 | 55.00 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 0.00% |
| ANET250321C00260000 | 2024-05-06 11:28AM EDT | 2025-03-21 | 60.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ANET250620C00260000 | 2024-05-08 12:35PM EDT | 2025-06-20 | 75.25 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 0.00% |
| ANET260116C00260000 | 2024-05-08 12:29PM EDT | 2026-01-16 | 88.74 | 0.00 | 0.00 | 0.00 | - | 3 | 555 | 0.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240510P00260000 | 2024-05-09 3:20PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 540 | 50.00% |
| ANET240517P00260000 | 2024-05-09 3:02PM EDT | 2024-05-17 | 0.13 | 0.00 | 0.00 | 0.00 | - | 40 | 1,126 | 25.00% |
| ANET240524P00260000 | 2024-05-09 11:45AM EDT | 2024-05-24 | 0.75 | 0.00 | 0.00 | 0.00 | - | 40 | 75 | 12.50% |
| ANET240531P00260000 | 2024-05-09 3:26PM EDT | 2024-05-31 | 0.85 | 0.00 | 0.00 | 0.00 | - | 26 | 56 | 12.50% |
| ANET240607P00260000 | 2024-05-09 2:13PM EDT | 2024-06-07 | 1.50 | 0.00 | 0.00 | 0.00 | - | 33 | 37 | 12.50% |
| ANET240614P00260000 | 2024-05-09 2:08PM EDT | 2024-06-14 | 1.97 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 6.25% |
| ANET240621P00260000 | 2024-05-09 3:55PM EDT | 2024-06-21 | 2.10 | 0.00 | 0.00 | 0.00 | - | 149 | 627 | 6.25% |
| ANET240719P00260000 | 2024-05-09 3:53PM EDT | 2024-07-19 | 4.20 | 0.00 | 0.00 | 0.00 | - | 47 | 564 | 6.25% |
| ANET240920P00260000 | 2024-05-08 2:18PM EDT | 2024-09-20 | 12.43 | 0.00 | 0.00 | 0.00 | - | 65 | 130 | 6.25% |
| ANET241115P00260000 | 2024-05-08 3:55PM EDT | 2024-11-15 | 17.20 | 0.00 | 0.00 | 0.00 | - | 29 | 34 | 3.13% |
| ANET241220P00260000 | 2024-05-08 2:09PM EDT | 2024-12-20 | 18.95 | 0.00 | 0.00 | 0.00 | - | 3 | 40 | 3.13% |
| ANET250117P00260000 | 2024-05-09 11:32AM EDT | 2025-01-17 | 18.80 | 0.00 | 0.00 | 0.00 | - | 2 | 348 | 3.13% |
| ANET250221P00260000 | 2024-04-03 3:53PM EDT | 2025-02-21 | 24.30 | 30.30 | 31.50 | 0.00 | - | 1 | 1 | 48.52% |
| ANET250620P00260000 | 2024-05-06 12:56PM EDT | 2025-06-20 | 35.12 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 3.13% |
| ANET260116P00260000 | 2024-04-29 3:44PM EDT | 2026-01-16 | 46.65 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 1.56% |
© 2024 Yahoo. All rights reserved.