Arista Networks, Inc. (ANET)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:04PM EDT. Market open.
Strike:290.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240607C00290000 | 2024-06-03 9:53AM EDT | 2024-06-07 | 10.50 | 7.60 | 8.20 | -0.10 | -0.94% | 13 | 25 | 50.34% |
| ANET240614C00290000 | 2024-06-03 11:41AM EDT | 2024-06-14 | 10.40 | 10.10 | 10.70 | -1.75 | -14.40% | 5 | 31 | 44.47% |
| ANET240621C00290000 | 2024-06-03 10:35AM EDT | 2024-06-21 | 13.50 | 10.70 | 12.10 | -0.57 | -4.05% | 1 | 448 | 40.65% |
| ANET240628C00290000 | 2024-05-31 12:16PM EDT | 2024-06-28 | 14.03 | 12.90 | 13.50 | -0.22 | -1.54% | 2 | 25 | 39.29% |
| ANET240705C00290000 | 2024-05-28 1:18PM EDT | 2024-07-05 | 26.72 | 13.90 | 14.70 | 0.00 | - | 6 | 6 | 38.32% |
| ANET240719C00290000 | 2024-06-03 10:43AM EDT | 2024-07-19 | 18.10 | 16.90 | 17.50 | -1.80 | -9.05% | 2 | 363 | 38.86% |
| ANET240816C00290000 | 2024-05-31 2:50PM EDT | 2024-08-16 | 27.60 | 24.80 | 25.60 | +0.90 | +3.37% | 1 | 1 | 46.21% |
| ANET240920C00290000 | 2024-05-31 3:51PM EDT | 2024-09-20 | 31.33 | 29.00 | 29.50 | -0.47 | -1.48% | 1 | 141 | 44.32% |
| ANET241115C00290000 | 2024-05-24 12:57PM EDT | 2024-11-15 | 47.70 | 37.70 | 38.90 | 0.00 | - | 1 | 43 | 48.20% |
| ANET241220C00290000 | 2024-05-28 12:21PM EDT | 2024-12-20 | 52.50 | 40.60 | 41.20 | 0.00 | - | 2 | 73 | 46.50% |
| ANET250117C00290000 | 2024-06-03 10:16AM EDT | 2025-01-17 | 45.45 | 42.60 | 44.00 | -6.75 | -12.93% | 1 | 740 | 46.66% |
| ANET250221C00290000 | 2024-05-24 12:55PM EDT | 2025-02-21 | 58.00 | 47.10 | 48.10 | 0.00 | - | 1 | 5 | 47.68% |
| ANET250321C00290000 | 2024-05-24 11:52AM EDT | 2025-03-21 | 59.10 | 48.90 | 50.10 | 0.00 | - | 1 | 3 | 47.31% |
| ANET250620C00290000 | 2024-05-28 12:51PM EDT | 2025-06-20 | 69.55 | 57.10 | 58.00 | 0.00 | - | 1 | 64 | 48.12% |
| ANET260116C00290000 | 2024-05-31 10:38AM EDT | 2026-01-16 | 71.73 | 71.00 | 72.10 | 0.00 | - | 2 | 46 | 48.56% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240607P00290000 | 2024-06-03 11:14AM EDT | 2024-06-07 | 4.30 | 4.50 | 4.90 | +0.70 | +19.44% | 15 | 265 | 44.80% |
| ANET240614P00290000 | 2024-06-03 11:30AM EDT | 2024-06-14 | 6.65 | 6.70 | 7.20 | +0.25 | +3.91% | 24 | 285 | 39.95% |
| ANET240621P00290000 | 2024-06-03 11:00AM EDT | 2024-06-21 | 7.45 | 7.80 | 8.30 | +0.15 | +2.05% | 5 | 813 | 35.93% |
| ANET240628P00290000 | 2024-06-03 11:01AM EDT | 2024-06-28 | 9.00 | 9.00 | 9.40 | +0.37 | +4.29% | 1 | 72 | 34.28% |
| ANET240705P00290000 | 2024-05-31 12:19PM EDT | 2024-07-05 | 10.20 | 8.80 | 10.40 | 0.00 | - | 28 | 38 | 33.31% |
| ANET240712P00290000 | 2024-05-31 1:03PM EDT | 2024-07-12 | 10.40 | 10.00 | 11.50 | 0.00 | - | 12 | 8 | 33.13% |
| ANET240719P00290000 | 2024-06-03 11:40AM EDT | 2024-07-19 | 12.10 | 12.00 | 12.40 | +0.80 | +7.08% | 5 | 512 | 32.73% |
| ANET240816P00290000 | 2024-06-03 11:40AM EDT | 2024-08-16 | 19.10 | 18.80 | 19.40 | +1.40 | +7.91% | 11 | 27 | 39.26% |
| ANET240920P00290000 | 2024-06-03 11:14AM EDT | 2024-09-20 | 21.40 | 21.60 | 22.10 | +0.30 | +1.42% | 22 | 616 | 36.68% |
| ANET241115P00290000 | 2024-05-31 12:39PM EDT | 2024-11-15 | 27.70 | 28.00 | 28.90 | 0.00 | - | 3 | 83 | 38.61% |
| ANET241220P00290000 | 2024-05-31 2:06PM EDT | 2024-12-20 | 29.25 | 29.60 | 30.20 | 0.00 | - | 1 | 40 | 36.61% |
| ANET250117P00290000 | 2024-05-31 2:29PM EDT | 2025-01-17 | 30.20 | 30.40 | 31.30 | 0.00 | - | 11 | 65 | 35.50% |
| ANET250321P00290000 | 2024-05-15 9:39AM EDT | 2025-03-21 | 27.00 | 34.60 | 35.60 | 0.00 | - | 3 | 3 | 35.63% |
| ANET250620P00290000 | 2024-05-31 3:45PM EDT | 2025-06-20 | 38.20 | 39.30 | 40.40 | -0.60 | -1.55% | 1 | 225 | 35.21% |
| ANET260116P00290000 | 2024-05-28 11:22AM EDT | 2026-01-16 | 42.20 | 47.40 | 48.50 | 0.00 | - | 1 | 32 | 33.88% |
© 2024 Yahoo. All rights reserved.