Arista Networks, Inc. (ANET)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:23AM EDT. Market open.
Strike:320.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240510C00320000 | 2024-05-10 10:02AM EDT | 2024-05-10 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 24 | 535 | 49.02% |
| ANET240517C00320000 | 2024-05-10 10:08AM EDT | 2024-05-17 | 1.95 | 1.90 | 2.05 | +1.57 | +461.76% | 102 | 550 | 38.79% |
| ANET240524C00320000 | 2024-05-10 10:04AM EDT | 2024-05-24 | 4.90 | 4.70 | 5.00 | +3.25 | +196.97% | 28 | 95 | 42.96% |
| ANET240531C00320000 | 2024-05-10 9:46AM EDT | 2024-05-31 | 6.00 | 5.70 | 6.10 | +3.71 | +162.01% | 10 | 147 | 39.58% |
| ANET240607C00320000 | 2024-05-09 2:47PM EDT | 2024-06-07 | 6.45 | 7.20 | 7.90 | +3.37 | +109.42% | 3 | 16 | 40.16% |
| ANET240614C00320000 | 2024-05-10 9:50AM EDT | 2024-06-14 | 9.30 | 8.60 | 9.10 | +5.60 | +151.35% | 4 | 3 | 39.37% |
| ANET240621C00320000 | 2024-05-10 10:02AM EDT | 2024-06-21 | 10.15 | 10.00 | 10.30 | +4.45 | +78.07% | 109 | 1,323 | 39.03% |
| ANET240628C00320000 | 2024-05-09 3:55PM EDT | 2024-06-28 | 6.90 | 10.80 | 12.50 | 0.00 | - | 6 | 6 | 41.25% |
| ANET240719C00320000 | 2024-05-10 10:07AM EDT | 2024-07-19 | 14.40 | 14.10 | 14.50 | +5.95 | +70.41% | 11 | 220 | 38.43% |
| ANET240920C00320000 | 2024-05-10 10:04AM EDT | 2024-09-20 | 26.62 | 26.10 | 26.50 | +7.78 | +41.30% | 3 | 156 | 44.35% |
| ANET241115C00320000 | 2024-05-09 10:29AM EDT | 2024-11-15 | 25.80 | 34.50 | 35.70 | 0.00 | - | 1 | 27 | 47.73% |
| ANET241220C00320000 | 2024-04-22 2:26PM EDT | 2024-12-20 | 15.17 | 37.60 | 38.70 | 0.00 | - | 4 | 26 | 47.00% |
| ANET250117C00320000 | 2024-05-10 9:33AM EDT | 2025-01-17 | 37.50 | 39.60 | 40.50 | +5.95 | +18.86% | 7 | 243 | 46.10% |
| ANET250221C00320000 | 2024-04-19 3:58PM EDT | 2025-02-21 | 19.93 | 44.00 | 46.30 | 0.00 | - | 2 | 1 | 48.59% |
| ANET250620C00320000 | 2024-05-09 2:13PM EDT | 2025-06-20 | 45.20 | 53.20 | 57.10 | 0.00 | - | 1 | 66 | 49.36% |
| ANET260116C00320000 | 2024-05-09 3:52PM EDT | 2026-01-16 | 61.50 | 68.20 | 72.10 | 0.00 | - | 3 | 56 | 49.77% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240510P00320000 | 2024-05-10 9:43AM EDT | 2024-05-10 | 11.40 | 10.40 | 12.80 | -33.35 | -74.53% | 2 | 0 | 0.00% |
| ANET240517P00320000 | 2024-05-10 9:47AM EDT | 2024-05-17 | 13.58 | 13.10 | 14.00 | -17.02 | -55.62% | 3 | 57 | 0.00% |
| ANET240524P00320000 | 2024-05-09 10:15AM EDT | 2024-05-24 | 30.31 | 15.60 | 16.20 | 0.00 | - | 9 | 9 | 24.07% |
| ANET240621P00320000 | 2024-05-10 9:57AM EDT | 2024-06-21 | 18.75 | 19.90 | 20.30 | -21.15 | -53.01% | 5 | 57 | 26.54% |
| ANET240719P00320000 | 2024-05-08 10:37AM EDT | 2024-07-19 | 33.70 | 22.90 | 23.50 | 0.00 | - | 1 | 32 | 27.12% |
| ANET240920P00320000 | 2024-05-09 11:30AM EDT | 2024-09-20 | 40.70 | 32.10 | 32.60 | 0.00 | - | 2 | 31 | 32.43% |
| ANET241115P00320000 | 2024-05-03 3:42PM EDT | 2024-11-15 | 61.50 | 37.70 | 39.40 | 0.00 | - | 14 | 14 | 35.02% |
| ANET241220P00320000 | 2024-04-12 9:55AM EDT | 2024-12-20 | 61.44 | 39.70 | 40.30 | 0.00 | - | 1 | 8 | 33.13% |
| ANET250117P00320000 | 2024-05-08 1:06PM EDT | 2025-01-17 | 48.50 | 40.50 | 41.70 | 0.00 | - | 21 | 65 | 32.62% |
| ANET250620P00320000 | 2024-03-26 2:08PM EDT | 2025-06-20 | 56.90 | 73.50 | 76.70 | 0.00 | - | 4 | 4 | 51.86% |
| ANET260116P00320000 | 2024-04-09 12:32PM EDT | 2026-01-16 | 68.59 | 60.70 | 64.40 | 0.00 | - | 1 | 25 | 35.28% |
© 2024 Yahoo. All rights reserved.