Arista Networks, Inc. (ANET)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:46AM EDT. Market open.
Strike:220.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240614C00220000 | 2024-05-16 11:50AM EDT | 2024-06-14 | 105.36 | 72.40 | 75.60 | 0.00 | - | 7 | 8 | 98.07% |
| ANET240621C00220000 | 2024-05-30 2:16PM EDT | 2024-06-21 | 84.60 | 72.60 | 75.80 | 0.00 | - | 5 | 346 | 80.96% |
| ANET240719C00220000 | 2024-05-30 2:16PM EDT | 2024-07-19 | 86.58 | 74.10 | 77.60 | 0.00 | - | 1 | 33 | 63.49% |
| ANET240920C00220000 | 2024-05-28 3:47PM EDT | 2024-09-20 | 94.20 | 79.30 | 80.60 | 0.00 | - | 2 | 36 | 54.94% |
| ANET241115C00220000 | 2024-05-23 3:00PM EDT | 2024-11-15 | 91.00 | 83.90 | 85.80 | 0.00 | - | 1 | 7 | 55.20% |
| ANET241220C00220000 | 2024-05-22 1:44PM EDT | 2024-12-20 | 111.60 | 86.20 | 88.20 | 0.00 | - | 1 | 4 | 54.35% |
| ANET250117C00220000 | 2024-05-23 10:13AM EDT | 2025-01-17 | 90.19 | 87.10 | 88.90 | 0.00 | - | 1 | 334 | 52.22% |
| ANET250221C00220000 | 2024-05-24 3:59PM EDT | 2025-02-21 | 103.90 | 90.90 | 92.60 | 0.00 | - | 10 | 1 | 54.16% |
| ANET250321C00220000 | 2024-05-24 2:55PM EDT | 2025-03-21 | 105.20 | 92.20 | 94.30 | 0.00 | - | 1 | 3 | 53.55% |
| ANET250620C00220000 | 2024-05-31 3:56PM EDT | 2025-06-20 | 103.05 | 97.90 | 101.30 | 0.00 | - | 1 | 6 | 54.14% |
| ANET260116C00220000 | 2024-05-17 10:48AM EDT | 2026-01-16 | 136.10 | 109.20 | 111.60 | 0.00 | - | 1 | 72 | 53.29% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240607P00220000 | 2024-06-03 11:03AM EDT | 2024-06-07 | 0.05 | 0.05 | 0.65 | 0.00 | - | 91 | 13 | 124.90% |
| ANET240614P00220000 | 2024-05-31 2:52PM EDT | 2024-06-14 | 0.12 | 0.05 | 1.40 | 0.00 | - | 1 | 5 | 91.65% |
| ANET240621P00220000 | 2024-05-30 10:22AM EDT | 2024-06-21 | 0.26 | 0.05 | 0.20 | +0.08 | +44.44% | 4 | 719 | 55.18% |
| ANET240628P00220000 | 2024-05-28 11:48AM EDT | 2024-06-28 | 0.10 | 0.05 | 0.30 | 0.00 | - | 4 | 4 | 53.42% |
| ANET240719P00220000 | 2024-05-31 9:30AM EDT | 2024-07-19 | 1.25 | 0.35 | 0.55 | 0.00 | - | 3 | 151 | 43.99% |
| ANET240920P00220000 | 2024-06-03 9:56AM EDT | 2024-09-20 | 2.65 | 2.80 | 2.95 | -0.25 | -8.62% | 1 | 483 | 41.83% |
| ANET241115P00220000 | 2024-05-23 3:28PM EDT | 2024-11-15 | 5.10 | 5.70 | 6.10 | 0.00 | - | 24 | 857 | 42.68% |
| ANET241220P00220000 | 2024-05-29 1:36PM EDT | 2024-12-20 | 5.30 | 6.70 | 7.10 | 0.00 | - | 20 | 111 | 40.94% |
| ANET250117P00220000 | 2024-05-28 9:37AM EDT | 2025-01-17 | 6.25 | 7.20 | 7.80 | 0.00 | - | 5 | 658 | 39.71% |
| ANET250221P00220000 | 2024-06-03 10:22AM EDT | 2025-02-21 | 9.50 | 9.50 | 9.90 | -0.12 | -1.25% | 8 | 155 | 40.59% |
| ANET250321P00220000 | 2024-05-30 10:41AM EDT | 2025-03-21 | 9.13 | 10.10 | 10.60 | 0.00 | - | 5 | 5 | 39.69% |
| ANET250620P00220000 | 2024-05-31 1:05PM EDT | 2025-06-20 | 13.80 | 13.30 | 14.10 | 0.00 | - | 5 | 66 | 39.24% |
| ANET260116P00220000 | 2024-05-31 10:30AM EDT | 2026-01-16 | 20.10 | 19.60 | 20.50 | 0.00 | - | 1 | 46 | 37.82% |
© 2024 Yahoo. All rights reserved.