Arista Networks, Inc. (ANET)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:22AM EDT. Market open.
Strike:280.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240607C00280000 | 2024-06-03 10:59AM EDT | 2024-06-07 | 15.75 | 14.80 | 15.60 | -2.21 | -12.31% | 5 | 41 | 43.82% |
| ANET240614C00280000 | 2024-05-31 12:57PM EDT | 2024-06-14 | 18.70 | 17.20 | 18.20 | 0.00 | - | 3 | 26 | 45.08% |
| ANET240621C00280000 | 2024-05-31 1:06PM EDT | 2024-06-21 | 20.40 | 18.50 | 19.70 | 0.00 | - | 6 | 1,087 | 42.54% |
| ANET240628C00280000 | 2024-05-30 9:56AM EDT | 2024-06-28 | 29.00 | 19.70 | 20.80 | 0.00 | - | 1 | 9 | 40.42% |
| ANET240705C00280000 | 2024-05-28 11:30AM EDT | 2024-07-05 | 35.85 | 20.20 | 22.60 | 0.00 | - | 1 | 0 | 41.62% |
| ANET240719C00280000 | 2024-05-31 9:35AM EDT | 2024-07-19 | 29.50 | 23.50 | 24.00 | 0.00 | - | 2 | 327 | 38.54% |
| ANET240816C00280000 | 2024-06-03 10:23AM EDT | 2024-08-16 | 33.30 | 30.80 | 32.60 | +1.10 | +3.42% | 3 | 1 | 47.84% |
| ANET240920C00280000 | 2024-06-03 10:13AM EDT | 2024-09-20 | 37.87 | 34.40 | 35.60 | +2.04 | +5.69% | 1 | 342 | 44.42% |
| ANET241115C00280000 | 2024-05-23 9:57AM EDT | 2024-11-15 | 47.00 | 42.90 | 44.10 | 0.00 | - | 1 | 51 | 47.45% |
| ANET241220C00280000 | 2024-05-30 11:58AM EDT | 2024-12-20 | 53.20 | 45.80 | 46.60 | 0.00 | - | 2 | 74 | 46.14% |
| ANET250117C00280000 | 2024-06-03 11:04AM EDT | 2025-01-17 | 48.20 | 47.30 | 49.10 | -6.50 | -11.88% | 1 | 226 | 46.05% |
| ANET250221C00280000 | 2024-05-09 2:42PM EDT | 2025-02-21 | 54.00 | 52.00 | 53.40 | 0.00 | - | 1 | 6 | 47.42% |
| ANET250321C00280000 | 2024-05-31 10:35AM EDT | 2025-03-21 | 55.00 | 53.90 | 55.30 | 0.00 | - | 3 | 4 | 47.00% |
| ANET250620C00280000 | 2024-05-23 10:45AM EDT | 2025-06-20 | 62.20 | 61.20 | 64.00 | 0.00 | - | 8 | 81 | 48.70% |
| ANET260116C00280000 | 2024-05-23 11:55AM EDT | 2026-01-16 | 84.09 | 75.40 | 77.40 | 0.00 | - | 2 | 93 | 48.72% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240607P00280000 | 2024-06-03 10:59AM EDT | 2024-06-07 | 1.75 | 1.60 | 1.80 | +0.45 | +34.62% | 39 | 159 | 49.54% |
| ANET240614P00280000 | 2024-06-03 10:54AM EDT | 2024-06-14 | 2.95 | 3.10 | 3.30 | +0.33 | +12.60% | 14 | 202 | 41.58% |
| ANET240621P00280000 | 2024-06-03 10:52AM EDT | 2024-06-21 | 3.80 | 4.00 | 4.50 | +0.40 | +11.76% | 8 | 872 | 38.59% |
| ANET240628P00280000 | 2024-06-03 10:03AM EDT | 2024-06-28 | 4.14 | 5.20 | 5.60 | -0.96 | -18.82% | 1 | 115 | 37.13% |
| ANET240705P00280000 | 2024-05-31 10:21AM EDT | 2024-07-05 | 5.00 | 5.80 | 6.40 | 0.00 | - | 4 | 13 | 35.58% |
| ANET240712P00280000 | 2024-05-31 1:03PM EDT | 2024-07-12 | 6.85 | 6.70 | 7.40 | 0.00 | - | 2 | 2 | 35.24% |
| ANET240719P00280000 | 2024-06-03 10:42AM EDT | 2024-07-19 | 7.30 | 7.70 | 8.10 | -0.42 | -5.44% | 73 | 496 | 34.37% |
| ANET240816P00280000 | 2024-05-31 2:58PM EDT | 2024-08-16 | 12.70 | 14.20 | 15.80 | -1.20 | -8.63% | 1 | 15 | 42.88% |
| ANET240920P00280000 | 2024-05-29 2:06PM EDT | 2024-09-20 | 12.40 | 17.00 | 17.50 | 0.00 | - | 8 | 1,137 | 38.21% |
| ANET241115P00280000 | 2024-05-30 2:46PM EDT | 2024-11-15 | 19.60 | 23.30 | 23.90 | 0.00 | - | 1 | 359 | 39.64% |
| ANET241220P00280000 | 2024-05-23 10:31AM EDT | 2024-12-20 | 25.00 | 24.80 | 25.40 | 0.00 | - | 2 | 65 | 37.84% |
| ANET250117P00280000 | 2024-05-31 10:31AM EDT | 2025-01-17 | 25.52 | 25.60 | 26.40 | 0.00 | - | 5 | 185 | 36.58% |
| ANET250221P00280000 | 2024-05-13 1:59PM EDT | 2025-02-21 | 25.52 | 28.80 | 29.80 | 0.00 | - | 2 | 23 | 37.65% |
| ANET250321P00280000 | 2024-05-31 12:16PM EDT | 2025-03-21 | 30.20 | 28.80 | 31.80 | 0.00 | - | 1 | 4 | 37.80% |
| ANET250620P00280000 | 2024-05-31 1:05PM EDT | 2025-06-20 | 34.80 | 34.30 | 35.60 | 0.00 | - | 58 | 103 | 36.33% |
| ANET260116P00280000 | 2024-05-24 12:39PM EDT | 2026-01-16 | 38.40 | 42.20 | 43.50 | 0.00 | - | 1 | 21 | 34.78% |
© 2024 Yahoo. All rights reserved.