Arista Networks, Inc. (ANET)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:340.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240510C00340000 | 2024-05-09 10:45AM EDT | 2024-05-10 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ANET240517C00340000 | 2024-05-09 10:04AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ANET240524C00340000 | 2024-05-08 11:04AM EDT | 2024-05-24 | 0.45 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| ANET240531C00340000 | 2024-05-09 12:07PM EDT | 2024-05-31 | 0.58 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| ANET240607C00340000 | 2024-05-09 12:07PM EDT | 2024-06-07 | 1.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ANET240614C00340000 | 2024-05-08 2:10PM EDT | 2024-06-14 | 1.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ANET240621C00340000 | 2024-05-09 3:45PM EDT | 2024-06-21 | 1.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| ANET240719C00340000 | 2024-05-09 12:25PM EDT | 2024-07-19 | 4.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ANET240920C00340000 | 2024-05-09 9:34AM EDT | 2024-09-20 | 12.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ANET241115C00340000 | 2024-05-09 10:34AM EDT | 2024-11-15 | 19.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ANET241220C00340000 | 2024-05-08 3:14PM EDT | 2024-12-20 | 22.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ANET250117C00340000 | 2024-05-08 1:04PM EDT | 2025-01-17 | 25.57 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| ANET250221C00340000 | 2024-03-28 12:13PM EDT | 2025-02-21 | 33.17 | 21.80 | 22.50 | 0.00 | - | 1 | 3 | 36.37% |
| ANET250620C00340000 | 2024-05-03 12:18PM EDT | 2025-06-20 | 34.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ANET260116C00340000 | 2024-05-09 9:35AM EDT | 2026-01-16 | 51.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240510P00340000 | 2024-04-08 10:49AM EDT | 2024-05-10 | 45.70 | 45.30 | 48.20 | 0.00 | - | - | 0 | 242.63% |
| ANET240517P00340000 | 2024-05-08 11:26AM EDT | 2024-05-17 | 45.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ANET240621P00340000 | 2024-04-12 12:00PM EDT | 2024-06-21 | 70.57 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ANET240719P00340000 | 2024-04-08 9:34AM EDT | 2024-07-19 | 51.80 | 56.50 | 61.50 | 0.00 | - | - | 1 | 58.18% |
| ANET240920P00340000 | 2024-05-07 11:34AM EDT | 2024-09-20 | 71.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET241220P00340000 | 2024-05-08 3:13PM EDT | 2024-12-20 | 63.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET250117P00340000 | 2024-05-03 10:51AM EDT | 2025-01-17 | 78.20 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| ANET260116P00340000 | 2023-12-15 4:58PM EDT | 2026-01-16 | 108.48 | 99.20 | 101.40 | 0.00 | - | 20 | 14 | 47.82% |
© 2024 Yahoo. All rights reserved.