Arista Networks, Inc. (ANET)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:59AM EDT. Market open.
Strike:200.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240621C00200000 | 2024-05-28 3:53PM EDT | 2024-06-21 | 109.30 | 92.90 | 95.40 | 0.00 | - | 2 | 654 | 102.25% |
| ANET240719C00200000 | 2024-05-23 11:12AM EDT | 2024-07-19 | 96.80 | 93.00 | 96.60 | 0.00 | - | 4 | 41 | 71.39% |
| ANET240920C00200000 | 2024-05-23 9:39AM EDT | 2024-09-20 | 109.20 | 96.30 | 99.60 | 0.00 | - | 1 | 75 | 60.64% |
| ANET241115C00200000 | 2024-05-23 12:00PM EDT | 2024-11-15 | 109.20 | 100.70 | 103.10 | 0.00 | - | 3 | 4 | 59.95% |
| ANET241220C00200000 | 2024-05-31 2:09PM EDT | 2024-12-20 | 105.40 | 102.20 | 104.30 | 0.00 | - | 1 | 1 | 57.41% |
| ANET250117C00200000 | 2024-06-03 9:30AM EDT | 2025-01-17 | 111.40 | 103.60 | 106.10 | -3.80 | -3.30% | 1 | 605 | 56.92% |
| ANET250620C00200000 | 2024-05-22 2:04PM EDT | 2025-06-20 | 137.00 | 112.20 | 115.40 | 0.00 | - | 1 | 68 | 56.37% |
| ANET260116C00200000 | 2024-05-23 11:10AM EDT | 2026-01-16 | 125.71 | 122.00 | 124.80 | 0.00 | - | 5 | 47 | 55.12% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240607P00200000 | 2024-05-28 9:35AM EDT | 2024-06-07 | 0.05 | 0.00 | 1.30 | 0.00 | - | 8 | 370 | 177.44% |
| ANET240614P00200000 | 2024-05-31 3:55PM EDT | 2024-06-14 | 0.05 | 0.05 | 1.35 | 0.00 | - | 1 | 1 | 116.06% |
| ANET240621P00200000 | 2024-05-28 1:20PM EDT | 2024-06-21 | 0.11 | 0.05 | 0.40 | 0.00 | - | 222 | 731 | 77.05% |
| ANET240628P00200000 | 2024-05-17 9:30AM EDT | 2024-06-28 | 0.10 | 0.00 | 1.40 | 0.00 | - | 20 | 40 | 78.86% |
| ANET240719P00200000 | 2024-05-31 3:20PM EDT | 2024-07-19 | 0.22 | 0.10 | 0.30 | 0.00 | - | 5 | 322 | 51.07% |
| ANET240816P00200000 | 2024-05-31 12:12PM EDT | 2024-08-16 | 1.07 | 0.35 | 1.10 | 0.00 | - | 10 | 10 | 50.59% |
| ANET240920P00200000 | 2024-05-29 2:06PM EDT | 2024-09-20 | 1.01 | 1.30 | 1.55 | 0.00 | - | 1 | 105 | 44.87% |
| ANET241115P00200000 | 2024-05-28 2:39PM EDT | 2024-11-15 | 2.55 | 3.30 | 3.60 | 0.00 | - | 2 | 64 | 44.91% |
| ANET241220P00200000 | 2024-05-28 9:42AM EDT | 2024-12-20 | 3.10 | 4.00 | 4.30 | 0.00 | - | 1 | 82 | 42.91% |
| ANET250117P00200000 | 2024-05-30 10:41AM EDT | 2025-01-17 | 3.93 | 4.40 | 4.70 | 0.00 | - | 5 | 440 | 41.27% |
| ANET250221P00200000 | 2024-05-29 11:35AM EDT | 2025-02-21 | 5.11 | 6.10 | 6.40 | 0.00 | - | 1 | 43 | 42.34% |
| ANET250321P00200000 | 2024-05-30 2:05PM EDT | 2025-03-21 | 5.80 | 6.50 | 6.90 | 0.00 | - | 2 | 11 | 41.28% |
| ANET250620P00200000 | 2024-05-28 11:02AM EDT | 2025-06-20 | 8.75 | 9.10 | 9.70 | +0.88 | +11.18% | 1 | 635 | 40.68% |
| ANET260116P00200000 | 2024-05-24 10:33AM EDT | 2026-01-16 | 13.80 | 14.10 | 15.40 | 0.00 | - | 1 | 77 | 39.43% |
© 2024 Yahoo. All rights reserved.