Arista Networks, Inc. (ANET)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:33PM EDT. Market open.
Strike:330.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240510C00330000 | 2024-05-10 2:30PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 99 | 598 | 43.56% |
| ANET240517C00330000 | 2024-05-10 3:16PM EDT | 2024-05-17 | 1.45 | 1.35 | 1.45 | +1.35 | +2,700.00% | 821 | 461 | 33.56% |
| ANET240524C00330000 | 2024-05-10 3:10PM EDT | 2024-05-24 | 4.00 | 4.00 | 4.20 | +3.30 | +471.43% | 331 | 26 | 38.57% |
| ANET240531C00330000 | 2024-05-10 2:50PM EDT | 2024-05-31 | 5.10 | 5.20 | 5.50 | +4.02 | +372.22% | 67 | 18 | 36.69% |
| ANET240607C00330000 | 2024-05-10 2:42PM EDT | 2024-06-07 | 6.15 | 6.30 | 6.60 | +3.90 | +173.33% | 36 | 9 | 35.40% |
| ANET240614C00330000 | 2024-05-10 2:43PM EDT | 2024-06-14 | 7.51 | 7.80 | 8.20 | +4.93 | +191.09% | 5 | 15 | 36.16% |
| ANET240621C00330000 | 2024-05-10 1:10PM EDT | 2024-06-21 | 8.84 | 9.00 | 9.40 | +5.84 | +194.67% | 91 | 280 | 36.04% |
| ANET240628C00330000 | 2024-05-09 3:55PM EDT | 2024-06-28 | 9.80 | 9.50 | 11.00 | +5.05 | +106.32% | 1 | 1 | 37.02% |
| ANET240719C00330000 | 2024-05-10 3:01PM EDT | 2024-07-19 | 13.20 | 13.60 | 13.80 | +7.20 | +120.00% | 75 | 168 | 36.28% |
| ANET240920C00330000 | 2024-05-10 11:53AM EDT | 2024-09-20 | 25.00 | 25.80 | 26.10 | +9.25 | +58.73% | 48 | 181 | 42.72% |
| ANET241115C00330000 | 2024-05-07 11:46AM EDT | 2024-11-15 | 20.22 | 34.60 | 35.20 | 0.00 | - | 1 | 9 | 45.92% |
| ANET241220C00330000 | 2024-05-10 12:10PM EDT | 2024-12-20 | 36.70 | 37.50 | 38.00 | +17.50 | +91.15% | 4 | 36 | 45.04% |
| ANET250117C00330000 | 2024-05-08 9:32AM EDT | 2025-01-17 | 37.10 | 39.70 | 41.00 | +13.06 | +54.33% | 1 | 352 | 45.35% |
| ANET250620C00330000 | 2024-05-10 2:36PM EDT | 2025-06-20 | 54.20 | 54.50 | 57.10 | +12.59 | +30.26% | 5 | 94 | 47.98% |
| ANET260116C00330000 | 2024-05-08 2:56PM EDT | 2026-01-16 | 60.00 | 69.30 | 71.70 | +4.26 | +7.64% | 2 | 30 | 48.09% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240517P00330000 | 2024-05-10 12:19PM EDT | 2024-05-17 | 16.93 | 15.60 | 16.40 | -18.00 | -51.53% | 4 | 18 | 30.48% |
| ANET240621P00330000 | 2024-05-10 9:56AM EDT | 2024-06-21 | 25.00 | 22.00 | 22.50 | -14.00 | -35.90% | 6 | 31 | 30.59% |
| ANET240719P00330000 | 2024-02-29 12:39PM EDT | 2024-07-19 | 60.40 | 48.30 | 50.40 | 0.00 | - | 3 | 3 | 73.06% |
| ANET240920P00330000 | 2024-05-10 3:05PM EDT | 2024-09-20 | 35.50 | 34.80 | 35.20 | -27.23 | -43.41% | 12 | 7 | 34.55% |
| ANET241220P00330000 | 2024-04-16 12:56PM EDT | 2024-12-20 | 76.66 | 42.40 | 43.00 | 0.00 | - | 3 | 2 | 34.60% |
| ANET250117P00330000 | 2024-05-02 12:17PM EDT | 2025-01-17 | 80.90 | 43.80 | 44.50 | 0.00 | - | 11 | 75 | 34.07% |
| ANET260116P00330000 | 2024-04-02 11:47AM EDT | 2026-01-16 | 74.50 | 88.60 | 90.90 | 0.00 | - | 2 | 8 | 50.58% |
© 2024 Yahoo. All rights reserved.