Arista Networks, Inc. (ANET)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:52AM EDT. Market open.
Strike:275.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240510C00275000 | 2024-05-10 11:31AM EDT | 2024-05-10 | 36.15 | 35.20 | 37.20 | +15.19 | +72.47% | 31 | 248 | 0.00% |
| ANET240517C00275000 | 2024-05-10 10:31AM EDT | 2024-05-17 | 31.40 | 35.00 | 38.40 | +11.62 | +58.75% | 17 | 243 | 56.49% |
| ANET240524C00275000 | 2024-05-10 11:35AM EDT | 2024-05-24 | 37.80 | 37.00 | 39.40 | +16.30 | +75.81% | 14 | 72 | 51.97% |
| ANET240531C00275000 | 2024-05-10 10:41AM EDT | 2024-05-31 | 35.10 | 36.70 | 39.60 | +12.85 | +57.75% | 5 | 35 | 44.34% |
| ANET240607C00275000 | 2024-05-10 9:37AM EDT | 2024-06-07 | 32.20 | 37.60 | 41.20 | +8.83 | +37.78% | 2 | 20 | 47.21% |
| ANET240614C00275000 | 2024-05-09 9:45AM EDT | 2024-06-14 | 24.07 | 39.40 | 41.20 | 0.00 | - | 1 | 11 | 42.36% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240510P00275000 | 2024-05-10 11:08AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 12 | 608 | 96.09% |
| ANET240517P00275000 | 2024-05-10 10:57AM EDT | 2024-05-17 | 0.12 | 0.10 | 0.20 | -0.48 | -80.00% | 48 | 235 | 45.02% |
| ANET240524P00275000 | 2024-05-10 11:30AM EDT | 2024-05-24 | 0.64 | 0.60 | 0.70 | -1.36 | -68.00% | 66 | 234 | 41.82% |
| ANET240531P00275000 | 2024-05-10 11:24AM EDT | 2024-05-31 | 1.02 | 0.90 | 1.05 | -1.39 | -57.68% | 14 | 67 | 37.99% |
| ANET240607P00275000 | 2024-05-10 9:49AM EDT | 2024-06-07 | 1.55 | 1.40 | 1.55 | -1.85 | -54.41% | 3 | 17 | 36.67% |
| ANET240614P00275000 | 2024-05-10 9:53AM EDT | 2024-06-14 | 2.05 | 1.90 | 2.15 | -3.90 | -65.55% | 5 | 7 | 36.21% |
© 2024 Yahoo. All rights reserved.