Arista Networks, Inc. (ANET)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:18AM EDT. Market open.
Strike:180.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240621C00180000 | 2024-05-08 9:36AM EDT | 2024-06-21 | 104.10 | 112.90 | 116.50 | 0.00 | - | 10 | 100 | 101.66% |
| ANET240719C00180000 | 2024-04-17 12:17PM EDT | 2024-07-19 | 81.87 | 140.40 | 143.30 | 0.00 | - | 1 | 2 | 216.72% |
| ANET240920C00180000 | 2024-05-10 1:00PM EDT | 2024-09-20 | 140.10 | 116.20 | 119.20 | 0.00 | - | 2 | 4 | 66.02% |
| ANET241220C00180000 | 2024-01-31 10:30AM EDT | 2024-12-20 | 97.42 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ANET250117C00180000 | 2024-04-16 9:39AM EDT | 2025-01-17 | 99.92 | 154.40 | 157.90 | 0.00 | - | 1 | 109 | 123.56% |
| ANET250221C00180000 | 2024-04-25 9:46AM EDT | 2025-02-21 | 95.76 | 135.20 | 139.30 | 0.00 | - | - | 1 | 83.57% |
| ANET250321C00180000 | 2024-05-23 11:58AM EDT | 2025-03-21 | 134.30 | 123.70 | 127.00 | 0.00 | - | - | 1 | 58.44% |
| ANET250620C00180000 | 2024-06-03 10:49AM EDT | 2025-06-20 | 130.61 | 127.00 | 131.50 | +27.00 | +26.06% | 8 | 5 | 57.40% |
| ANET260116C00180000 | 2024-04-25 10:48AM EDT | 2026-01-16 | 113.76 | 149.00 | 153.50 | 0.00 | - | 10 | 53 | 71.41% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240614P00180000 | 2024-05-24 10:19AM EDT | 2024-06-14 | 0.05 | 0.00 | 2.15 | 0.00 | - | 25 | 25 | 156.05% |
| ANET240621P00180000 | 2024-05-24 10:23AM EDT | 2024-06-21 | 0.05 | 0.00 | 2.15 | 0.00 | - | 530 | 1,101 | 124.00% |
| ANET240719P00180000 | 2024-05-08 3:40PM EDT | 2024-07-19 | 0.08 | 0.05 | 0.25 | 0.00 | - | 2 | 37 | 58.30% |
| ANET240920P00180000 | 2024-05-30 2:25PM EDT | 2024-09-20 | 0.56 | 0.55 | 0.80 | 0.00 | - | 1 | 53 | 48.83% |
| ANET241115P00180000 | 2024-05-23 11:37AM EDT | 2024-11-15 | 1.66 | 1.70 | 1.95 | 0.00 | - | 20 | 20 | 47.38% |
| ANET241220P00180000 | 2024-05-30 3:35PM EDT | 2024-12-20 | 1.95 | 2.15 | 2.50 | 0.00 | - | 2 | 56 | 45.56% |
| ANET250117P00180000 | 2024-05-31 1:20PM EDT | 2025-01-17 | 2.65 | 2.50 | 2.80 | 0.00 | - | 10 | 291 | 43.86% |
| ANET250221P00180000 | 2024-05-31 12:15PM EDT | 2025-02-21 | 3.80 | 3.50 | 3.90 | 0.00 | - | 10 | 13 | 44.45% |
| ANET250620P00180000 | 2024-04-15 10:38AM EDT | 2025-06-20 | 10.55 | 4.50 | 4.80 | 0.00 | - | 1 | 37 | 39.07% |
| ANET260116P00180000 | 2024-05-08 2:56PM EDT | 2026-01-16 | 11.60 | 10.10 | 10.90 | 0.00 | - | 1 | 41 | 40.93% |
© 2024 Yahoo. All rights reserved.