Arista Networks, Inc. (ANET)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:39AM EDT. Market open.
Strike:310.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240607C00310000 | 2024-06-03 11:18AM EDT | 2024-06-07 | 1.45 | 1.35 | 1.70 | -1.10 | -43.14% | 36 | 383 | 51.71% |
| ANET240614C00310000 | 2024-06-03 10:04AM EDT | 2024-06-14 | 3.58 | 3.10 | 3.40 | -0.48 | -11.82% | 35 | 152 | 44.26% |
| ANET240621C00310000 | 2024-06-03 11:11AM EDT | 2024-06-21 | 4.30 | 4.10 | 4.50 | -0.85 | -16.50% | 30 | 807 | 40.17% |
| ANET240628C00310000 | 2024-06-03 10:33AM EDT | 2024-06-28 | 5.94 | 5.40 | 5.70 | -0.45 | -7.04% | 40 | 121 | 38.78% |
| ANET240705C00310000 | 2024-05-31 10:00AM EDT | 2024-07-05 | 8.71 | 5.80 | 6.80 | 0.00 | - | 1 | 14 | 37.92% |
| ANET240719C00310000 | 2024-06-03 10:53AM EDT | 2024-07-19 | 8.90 | 8.70 | 9.10 | -1.40 | -13.59% | 55 | 651 | 37.71% |
| ANET240816C00310000 | 2024-06-03 11:10AM EDT | 2024-08-16 | 17.03 | 16.60 | 17.20 | -0.59 | -3.35% | 11 | 12 | 45.65% |
| ANET240920C00310000 | 2024-06-03 10:58AM EDT | 2024-09-20 | 21.10 | 20.80 | 21.30 | -1.03 | -4.65% | 5 | 566 | 44.16% |
| ANET241115C00310000 | 2024-05-31 1:23PM EDT | 2024-11-15 | 31.10 | 29.60 | 30.60 | 0.00 | - | 10 | 88 | 47.77% |
| ANET241220C00310000 | 2024-05-28 2:38PM EDT | 2024-12-20 | 39.96 | 31.80 | 32.90 | 0.00 | - | 1 | 69 | 46.07% |
| ANET250117C00310000 | 2024-05-30 11:08AM EDT | 2025-01-17 | 40.10 | 33.60 | 34.90 | 0.00 | - | 6 | 310 | 45.32% |
| ANET250221C00310000 | 2024-05-08 1:17PM EDT | 2025-02-21 | 40.60 | 38.90 | 39.80 | 0.00 | - | 1 | 1 | 47.14% |
| ANET250321C00310000 | 2024-05-23 12:37PM EDT | 2025-03-21 | 48.20 | 40.80 | 41.80 | 0.00 | - | - | 4 | 46.74% |
| ANET250620C00310000 | 2024-05-31 1:04PM EDT | 2025-06-20 | 50.20 | 48.30 | 49.60 | 0.00 | - | 51 | 308 | 47.36% |
| ANET260116C00310000 | 2024-05-31 11:32AM EDT | 2026-01-16 | 64.00 | 62.50 | 64.30 | 0.00 | - | 3 | 135 | 48.08% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240607P00310000 | 2024-06-03 10:40AM EDT | 2024-06-07 | 16.00 | 16.60 | 18.00 | -1.16 | -6.76% | 22 | 334 | 41.24% |
| ANET240614P00310000 | 2024-05-31 1:17PM EDT | 2024-06-14 | 17.60 | 18.20 | 19.10 | 0.00 | - | 5 | 33 | 35.13% |
| ANET240621P00310000 | 2024-05-31 1:30PM EDT | 2024-06-21 | 17.90 | 18.90 | 19.70 | 0.00 | - | 2 | 556 | 31.06% |
| ANET240628P00310000 | 2024-05-30 9:49AM EDT | 2024-06-28 | 13.10 | 19.90 | 21.60 | 0.00 | - | 1 | 9 | 34.16% |
| ANET240705P00310000 | 2024-05-31 11:01AM EDT | 2024-07-05 | 20.33 | 19.50 | 21.40 | 0.00 | - | 11 | 13 | 29.65% |
| ANET240712P00310000 | 2024-05-30 3:46PM EDT | 2024-07-12 | 17.16 | 21.10 | 22.70 | 0.00 | - | 4 | 4 | 30.84% |
| ANET240719P00310000 | 2024-05-30 1:58PM EDT | 2024-07-19 | 20.80 | 22.20 | 23.30 | +4.10 | +24.55% | 1 | 244 | 30.06% |
| ANET240920P00310000 | 2024-06-03 10:46AM EDT | 2024-09-20 | 32.05 | 31.90 | 32.60 | +0.55 | +1.75% | 1 | 165 | 34.94% |
| ANET241115P00310000 | 2024-05-31 3:59PM EDT | 2024-11-15 | 37.10 | 38.40 | 39.20 | 0.00 | - | 10 | 41 | 36.92% |
| ANET241220P00310000 | 2024-05-31 1:13PM EDT | 2024-12-20 | 39.55 | 40.00 | 40.60 | 0.00 | - | 1 | 113 | 35.18% |
| ANET250117P00310000 | 2024-05-30 10:21AM EDT | 2025-01-17 | 35.80 | 40.90 | 41.50 | 0.00 | - | 4 | 69 | 33.93% |
| ANET250321P00310000 | 2024-05-31 2:27PM EDT | 2025-03-21 | 44.50 | 44.90 | 45.80 | 0.00 | - | 1 | 27 | 34.17% |
| ANET250620P00310000 | 2024-05-31 1:42PM EDT | 2025-06-20 | 49.60 | 49.60 | 51.90 | 0.00 | - | 2 | 190 | 34.94% |
| ANET260116P00310000 | 2024-05-30 10:11AM EDT | 2026-01-16 | 54.00 | 57.30 | 58.40 | 0.00 | - | 1 | 78 | 32.46% |
© 2024 Yahoo. All rights reserved.