Arista Networks, Inc. (ANET)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:35AM EDT. Market open.
Strike:330.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240607C00330000 | 2024-06-03 10:52AM EDT | 2024-06-07 | 0.18 | 0.15 | 0.20 | -0.12 | -40.00% | 34 | 165 | 51.66% |
| ANET240614C00330000 | 2024-05-31 11:13AM EDT | 2024-06-14 | 0.87 | 0.60 | 0.75 | 0.00 | - | 5 | 62 | 44.09% |
| ANET240621C00330000 | 2024-06-03 10:33AM EDT | 2024-06-21 | 1.25 | 1.05 | 1.20 | -0.10 | -7.41% | 1 | 724 | 39.31% |
| ANET240628C00330000 | 2024-06-03 9:30AM EDT | 2024-06-28 | 2.62 | 1.65 | 1.90 | +0.39 | +17.49% | 2 | 45 | 38.18% |
| ANET240705C00330000 | 2024-05-31 10:41AM EDT | 2024-07-05 | 2.35 | 2.10 | 2.50 | 0.00 | - | 2 | 20 | 36.90% |
| ANET240719C00330000 | 2024-06-03 10:04AM EDT | 2024-07-19 | 4.30 | 3.80 | 4.10 | -0.15 | -3.37% | 6 | 537 | 36.75% |
| ANET240816C00330000 | 2024-06-03 9:35AM EDT | 2024-08-16 | 10.60 | 10.40 | 10.80 | -0.01 | -0.09% | 3 | 5 | 44.64% |
| ANET240920C00330000 | 2024-06-03 10:13AM EDT | 2024-09-20 | 15.02 | 14.00 | 14.40 | +0.72 | +5.03% | 1 | 226 | 43.02% |
| ANET241115C00330000 | 2024-05-31 10:43AM EDT | 2024-11-15 | 22.00 | 22.40 | 23.30 | 0.00 | - | 11 | 31 | 46.83% |
| ANET241220C00330000 | 2024-05-30 3:34PM EDT | 2024-12-20 | 28.80 | 25.00 | 25.50 | 0.00 | - | 3 | 39 | 45.15% |
| ANET250117C00330000 | 2024-05-30 10:43AM EDT | 2025-01-17 | 30.83 | 26.60 | 27.30 | 0.00 | - | 3 | 386 | 44.27% |
| ANET250221C00330000 | 2024-05-21 1:19PM EDT | 2025-02-21 | 45.45 | 31.30 | 32.10 | 0.00 | - | 10 | 7 | 46.10% |
| ANET250321C00330000 | 2024-05-24 11:26AM EDT | 2025-03-21 | 40.80 | 33.20 | 34.00 | 0.00 | - | 5 | 18 | 45.66% |
| ANET250620C00330000 | 2024-05-21 1:18PM EDT | 2025-06-20 | 55.86 | 40.60 | 42.00 | 0.00 | - | 2 | 98 | 46.56% |
| ANET260116C00330000 | 2024-05-16 12:04PM EDT | 2026-01-16 | 74.90 | 54.70 | 56.20 | 0.00 | - | 7 | 34 | 46.96% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240607P00330000 | 2024-05-29 2:59PM EDT | 2024-06-07 | 22.04 | 34.70 | 37.00 | 0.00 | - | - | 10 | 25.00% |
| ANET240614P00330000 | 2024-05-31 2:33PM EDT | 2024-06-14 | 35.58 | 35.40 | 37.20 | 0.00 | - | 16 | 17 | 34.13% |
| ANET240621P00330000 | 2024-05-31 3:57PM EDT | 2024-06-21 | 33.15 | 35.70 | 37.60 | 0.00 | - | 3 | 116 | 33.37% |
| ANET240628P00330000 | 2024-06-03 9:51AM EDT | 2024-06-28 | 32.90 | 35.30 | 38.30 | -1.60 | -4.64% | 3 | 5 | 34.33% |
| ANET240719P00330000 | 2024-05-29 9:57AM EDT | 2024-07-19 | 28.70 | 37.10 | 39.00 | 0.00 | - | 5 | 41 | 28.86% |
| ANET240920P00330000 | 2024-05-31 2:43PM EDT | 2024-09-20 | 44.95 | 44.80 | 46.00 | 0.00 | - | 2 | 41 | 33.67% |
| ANET241115P00330000 | 2024-05-31 3:55PM EDT | 2024-11-15 | 49.45 | 50.90 | 52.20 | 0.00 | - | 4 | 23 | 36.13% |
| ANET241220P00330000 | 2024-04-16 12:56PM EDT | 2024-12-20 | 76.66 | 39.20 | 40.20 | 0.00 | - | 3 | 2 | 16.27% |
| ANET250117P00330000 | 2024-05-30 11:50AM EDT | 2025-01-17 | 47.65 | 53.20 | 55.00 | 0.00 | - | 2 | 90 | 33.97% |
| ANET250620P00330000 | 2024-05-30 3:36PM EDT | 2025-06-20 | 58.29 | 61.40 | 62.70 | 0.00 | - | 5 | 14 | 32.90% |
| ANET260116P00330000 | 2024-05-21 10:53AM EDT | 2026-01-16 | 60.70 | 68.20 | 70.00 | 0.00 | - | 3 | 13 | 31.40% |
© 2024 Yahoo. All rights reserved.