Arista Networks, Inc. (ANET)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:280.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240510C00280000 | 2024-05-09 3:56PM EDT | 2024-05-10 | 16.00 | 15.10 | 18.10 | +4.08 | +34.23% | 88 | 300 | 57.08% |
| ANET240517C00280000 | 2024-05-09 3:44PM EDT | 2024-05-17 | 15.33 | 16.00 | 17.80 | +1.03 | +7.20% | 66 | 939 | 38.97% |
| ANET240524C00280000 | 2024-05-09 3:17PM EDT | 2024-05-24 | 17.10 | 17.60 | 20.20 | -2.00 | -10.47% | 5 | 46 | 42.49% |
| ANET240531C00280000 | 2024-05-09 3:54PM EDT | 2024-05-31 | 19.80 | 18.60 | 22.10 | +0.50 | +2.59% | 5 | 116 | 43.19% |
| ANET240607C00280000 | 2024-05-09 2:38PM EDT | 2024-06-07 | 19.50 | 20.80 | 23.50 | 0.00 | - | 7 | 36 | 42.60% |
| ANET240614C00280000 | 2024-05-08 2:52PM EDT | 2024-06-14 | 20.00 | 21.30 | 23.50 | 0.00 | - | 39 | 30 | 38.36% |
| ANET240621C00280000 | 2024-05-09 3:41PM EDT | 2024-06-21 | 22.92 | 23.70 | 24.80 | +2.97 | +14.89% | 43 | 1,104 | 38.77% |
| ANET240719C00280000 | 2024-05-09 3:47PM EDT | 2024-07-19 | 27.16 | 27.50 | 30.10 | +2.83 | +11.63% | 12 | 352 | 41.40% |
| ANET240920C00280000 | 2024-05-09 3:00PM EDT | 2024-09-20 | 36.80 | 37.60 | 39.40 | +0.10 | +0.27% | 1 | 1,155 | 44.06% |
| ANET241115C00280000 | 2024-05-09 3:35PM EDT | 2024-11-15 | 45.60 | 46.00 | 48.90 | -1.33 | -2.83% | 1 | 57 | 48.81% |
| ANET241220C00280000 | 2024-05-08 10:16AM EDT | 2024-12-20 | 46.60 | 48.20 | 50.20 | 0.00 | - | 8 | 67 | 46.35% |
| ANET250117C00280000 | 2024-05-08 3:18PM EDT | 2025-01-17 | 48.91 | 51.20 | 52.00 | 0.00 | - | 28 | 203 | 45.65% |
| ANET250221C00280000 | 2024-05-09 2:42PM EDT | 2025-02-21 | 54.00 | 54.70 | 57.60 | +8.00 | +17.39% | 1 | 7 | 48.44% |
| ANET250321C00280000 | 2024-05-08 10:18AM EDT | 2025-03-21 | 57.10 | 57.20 | 58.60 | +57.10 | - | - | 2 | 47.22% |
| ANET250620C00280000 | 2024-05-09 11:09AM EDT | 2025-06-20 | 62.85 | 64.40 | 66.30 | +0.55 | +0.88% | 1 | 80 | 48.18% |
| ANET260116C00280000 | 2024-05-08 1:39PM EDT | 2026-01-16 | 78.90 | 78.20 | 82.50 | 0.00 | - | 8 | 95 | 50.51% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240510P00280000 | 2024-05-09 2:47PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.10 | -0.18 | -78.26% | 117 | 432 | 40.14% |
| ANET240517P00280000 | 2024-05-09 3:57PM EDT | 2024-05-17 | 0.90 | 0.75 | 0.95 | -1.15 | -56.10% | 102 | 818 | 31.78% |
| ANET240524P00280000 | 2024-05-09 3:30PM EDT | 2024-05-24 | 2.98 | 2.45 | 2.70 | -0.72 | -19.46% | 263 | 63 | 34.94% |
| ANET240531P00280000 | 2024-05-09 3:54PM EDT | 2024-05-31 | 3.46 | 3.20 | 3.80 | -2.21 | -38.98% | 38 | 83 | 34.03% |
| ANET240607P00280000 | 2024-05-09 3:45PM EDT | 2024-06-07 | 5.06 | 4.20 | 4.60 | -2.01 | -28.43% | 15 | 27 | 32.76% |
| ANET240614P00280000 | 2024-05-09 3:55PM EDT | 2024-06-14 | 5.48 | 5.20 | 5.60 | -1.50 | -21.49% | 23 | 32 | 32.70% |
| ANET240621P00280000 | 2024-05-09 3:50PM EDT | 2024-06-21 | 6.60 | 6.00 | 6.30 | -2.65 | -28.65% | 124 | 559 | 32.00% |
| ANET240628P00280000 | 2024-05-09 3:48PM EDT | 2024-06-28 | 7.21 | 5.80 | 7.90 | 0.00 | - | 1 | - | 33.90% |
| ANET240719P00280000 | 2024-05-09 3:45PM EDT | 2024-07-19 | 9.90 | 9.00 | 9.50 | -1.04 | -9.51% | 40 | 241 | 31.96% |
| ANET240920P00280000 | 2024-05-09 10:39AM EDT | 2024-09-20 | 19.80 | 17.40 | 17.80 | -0.84 | -4.07% | 3 | 1,065 | 35.89% |
| ANET241115P00280000 | 2024-05-09 1:36PM EDT | 2024-11-15 | 23.95 | 22.50 | 23.60 | -13.11 | -35.38% | 1 | 15 | 37.39% |
| ANET241220P00280000 | 2024-05-08 9:53AM EDT | 2024-12-20 | 28.40 | 24.50 | 25.60 | 0.00 | - | 1 | 63 | 36.66% |
| ANET250117P00280000 | 2024-05-08 10:02AM EDT | 2025-01-17 | 28.93 | 25.50 | 26.10 | 0.00 | - | 1 | 164 | 35.12% |
| ANET250221P00280000 | 2024-05-08 12:47PM EDT | 2025-02-21 | 30.30 | 28.10 | 29.50 | 0.00 | - | 26 | 22 | 36.35% |
| ANET250620P00280000 | 2024-05-07 3:47PM EDT | 2025-06-20 | 44.46 | 33.10 | 34.90 | 0.00 | - | 1 | 52 | 35.17% |
| ANET260116P00280000 | 2024-05-01 9:52AM EDT | 2026-01-16 | 60.50 | 41.80 | 44.90 | 0.00 | - | 1 | 7 | 35.48% |
© 2024 Yahoo. All rights reserved.