Arista Networks, Inc. (ANET)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:310.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240510C00310000 | 2024-05-09 3:59PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 130 | 619 | 25.00% |
| ANET240517C00310000 | 2024-05-09 3:59PM EDT | 2024-05-17 | 1.40 | 0.00 | 0.00 | 0.00 | - | 140 | 665 | 6.25% |
| ANET240524C00310000 | 2024-05-09 3:54PM EDT | 2024-05-24 | 3.72 | 0.00 | 0.00 | 0.00 | - | 45 | 221 | 6.25% |
| ANET240531C00310000 | 2024-05-09 3:59PM EDT | 2024-05-31 | 4.85 | 0.00 | 0.00 | 0.00 | - | 19 | 76 | 3.13% |
| ANET240607C00310000 | 2024-05-09 3:36PM EDT | 2024-06-07 | 5.70 | 0.00 | 0.00 | 0.00 | - | 7 | 26 | 3.13% |
| ANET240614C00310000 | 2024-05-08 2:10PM EDT | 2024-06-14 | 6.70 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 3.13% |
| ANET240621C00310000 | 2024-05-09 3:59PM EDT | 2024-06-21 | 8.30 | 0.00 | 0.00 | 0.00 | - | 76 | 585 | 3.13% |
| ANET240719C00310000 | 2024-05-09 1:20PM EDT | 2024-07-19 | 11.40 | 0.00 | 0.00 | 0.00 | - | 25 | 402 | 3.13% |
| ANET240920C00310000 | 2024-05-09 2:23PM EDT | 2024-09-20 | 22.00 | 0.00 | 0.00 | 0.00 | - | 33 | 170 | 1.56% |
| ANET241115C00310000 | 2024-05-08 10:12AM EDT | 2024-11-15 | 30.50 | 0.00 | 0.00 | 0.00 | - | 8 | 76 | 1.56% |
| ANET241220C00310000 | 2024-04-25 3:42PM EDT | 2024-12-20 | 25.80 | 0.00 | 0.00 | 0.00 | - | 2 | 55 | 1.56% |
| ANET250117C00310000 | 2024-05-09 3:59PM EDT | 2025-01-17 | 37.20 | 0.00 | 0.00 | 0.00 | - | 6 | 307 | 1.56% |
| ANET250221C00310000 | 2024-05-08 1:17PM EDT | 2025-02-21 | 40.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
| ANET250620C00310000 | 2024-05-03 9:59AM EDT | 2025-06-20 | 44.21 | 0.00 | 0.00 | 0.00 | - | 1 | 259 | 0.78% |
| ANET260116C00310000 | 2024-05-08 2:56PM EDT | 2026-01-16 | 63.34 | 0.00 | 0.00 | 0.00 | - | 1 | 120 | 0.78% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240510P00310000 | 2024-05-09 9:47AM EDT | 2024-05-10 | 18.46 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 0.00% |
| ANET240517P00310000 | 2024-05-08 2:08PM EDT | 2024-05-17 | 19.27 | 0.00 | 0.00 | 0.00 | - | 3 | 86 | 0.00% |
| ANET240524P00310000 | 2024-05-09 3:47PM EDT | 2024-05-24 | 18.00 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| ANET240621P00310000 | 2024-05-08 2:07PM EDT | 2024-06-21 | 24.40 | 0.00 | 0.00 | 0.00 | - | 6 | 100 | 0.00% |
| ANET240719P00310000 | 2024-05-08 10:03AM EDT | 2024-07-19 | 29.30 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| ANET240920P00310000 | 2024-05-08 2:18PM EDT | 2024-09-20 | 35.73 | 0.00 | 0.00 | 0.00 | - | 10 | 89 | 0.00% |
| ANET241115P00310000 | 2024-05-01 10:19AM EDT | 2024-11-15 | 66.90 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| ANET241220P00310000 | 2024-05-08 3:13PM EDT | 2024-12-20 | 43.20 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| ANET250117P00310000 | 2024-04-24 2:11PM EDT | 2025-01-17 | 68.70 | 0.00 | 0.00 | 0.00 | - | 6 | 48 | 0.00% |
| ANET250620P00310000 | 2024-05-09 3:51PM EDT | 2025-06-20 | 49.74 | 0.00 | 0.00 | 0.00 | - | 98 | 98 | 0.00% |
| ANET260116P00310000 | 2024-05-08 10:18AM EDT | 2026-01-16 | 59.80 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.