Arista Networks, Inc. (ANET)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:300.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240510C00300000 | 2024-05-09 3:59PM EDT | 2024-05-10 | 0.79 | 0.00 | 0.00 | 0.00 | - | 850 | 0 | 6.25% |
| ANET240517C00300000 | 2024-05-09 3:58PM EDT | 2024-05-17 | 4.00 | 0.00 | 0.00 | 0.00 | - | 345 | 0 | 3.13% |
| ANET240524C00300000 | 2024-05-09 3:39PM EDT | 2024-05-24 | 6.55 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| ANET240531C00300000 | 2024-05-09 3:58PM EDT | 2024-05-31 | 8.30 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 1.56% |
| ANET240607C00300000 | 2024-05-09 3:33PM EDT | 2024-06-07 | 9.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| ANET240614C00300000 | 2024-05-08 2:20PM EDT | 2024-06-14 | 10.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| ANET240621C00300000 | 2024-05-09 3:57PM EDT | 2024-06-21 | 12.20 | 0.00 | 0.00 | 0.00 | - | 271 | 0 | 0.78% |
| ANET240628C00300000 | 2024-05-09 3:48PM EDT | 2024-06-28 | 13.03 | 0.00 | 0.00 | 0.00 | - | 2 | - | 0.78% |
| ANET240719C00300000 | 2024-05-09 3:55PM EDT | 2024-07-19 | 16.60 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.78% |
| ANET240920C00300000 | 2024-05-09 12:21PM EDT | 2024-09-20 | 27.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.39% |
| ANET241115C00300000 | 2024-05-09 10:08AM EDT | 2024-11-15 | 33.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| ANET241220C00300000 | 2024-05-08 3:14PM EDT | 2024-12-20 | 37.32 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.39% |
| ANET250117C00300000 | 2024-05-09 3:54PM EDT | 2025-01-17 | 41.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| ANET250221C00300000 | 2024-04-22 3:59PM EDT | 2025-02-21 | 23.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| ANET250321C00300000 | 2024-05-09 1:30PM EDT | 2025-03-21 | 46.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| ANET250620C00300000 | 2024-05-08 12:50PM EDT | 2025-06-20 | 55.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.39% |
| ANET260116C00300000 | 2024-05-09 11:09AM EDT | 2026-01-16 | 67.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240510P00300000 | 2024-05-09 3:48PM EDT | 2024-05-10 | 5.86 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ANET240517P00300000 | 2024-05-09 3:53PM EDT | 2024-05-17 | 8.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ANET240524P00300000 | 2024-05-09 3:59PM EDT | 2024-05-24 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET240531P00300000 | 2024-05-09 11:19AM EDT | 2024-05-31 | 13.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ANET240607P00300000 | 2024-05-08 9:53AM EDT | 2024-06-07 | 18.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ANET240614P00300000 | 2024-05-09 3:42PM EDT | 2024-06-14 | 14.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET240621P00300000 | 2024-05-09 3:13PM EDT | 2024-06-21 | 16.52 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ANET240719P00300000 | 2024-05-09 3:54PM EDT | 2024-07-19 | 18.00 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| ANET240920P00300000 | 2024-05-09 11:14AM EDT | 2024-09-20 | 28.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ANET241115P00300000 | 2024-05-03 3:09PM EDT | 2024-11-15 | 47.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET241220P00300000 | 2024-05-08 1:33PM EDT | 2024-12-20 | 35.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ANET250117P00300000 | 2024-05-02 2:27PM EDT | 2025-01-17 | 57.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET250221P00300000 | 2024-03-25 10:42AM EDT | 2025-02-21 | 38.93 | 62.40 | 63.20 | 0.00 | - | 1 | 1 | 58.24% |
| ANET250321P00300000 | 2024-05-08 12:30PM EDT | 2025-03-21 | 41.46 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ANET250620P00300000 | 2024-04-08 3:58PM EDT | 2025-06-20 | 48.00 | 45.70 | 47.10 | 0.00 | - | 1 | 20 | 36.16% |
| ANET260116P00300000 | 2024-05-09 10:02AM EDT | 2026-01-16 | 54.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.