Arista Networks, Inc. (ANET)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:37AM EDT. Market open.
Strike:340.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240607C00340000 | 2024-06-03 10:57AM EDT | 2024-06-07 | 0.12 | 0.10 | 0.15 | -0.08 | -40.00% | 19 | 106 | 58.69% |
| ANET240614C00340000 | 2024-06-03 10:07AM EDT | 2024-06-14 | 0.37 | 0.20 | 0.40 | -0.59 | -61.46% | 3 | 72 | 45.78% |
| ANET240621C00340000 | 2024-06-03 10:38AM EDT | 2024-06-21 | 0.55 | 0.55 | 0.60 | -0.16 | -22.54% | 19 | 975 | 39.36% |
| ANET240628C00340000 | 2024-06-03 10:09AM EDT | 2024-06-28 | 1.10 | 0.90 | 1.15 | -0.10 | -8.33% | 1 | 10 | 38.86% |
| ANET240705C00340000 | 2024-05-23 1:17PM EDT | 2024-07-05 | 3.36 | 1.20 | 1.45 | 0.00 | - | - | 0 | 36.54% |
| ANET240719C00340000 | 2024-06-03 10:46AM EDT | 2024-07-19 | 2.40 | 2.40 | 2.60 | -0.60 | -20.00% | 7 | 463 | 36.06% |
| ANET240920C00340000 | 2024-05-29 3:59PM EDT | 2024-09-20 | 16.40 | 11.40 | 11.80 | 0.00 | - | 3 | 119 | 42.54% |
| ANET241115C00340000 | 2024-05-31 1:16PM EDT | 2024-11-15 | 20.50 | 19.40 | 20.20 | 0.00 | - | 6 | 25 | 46.20% |
| ANET241220C00340000 | 2024-05-28 9:31AM EDT | 2024-12-20 | 28.87 | 21.90 | 22.40 | 0.00 | - | 1 | 51 | 44.63% |
| ANET250117C00340000 | 2024-05-24 2:19PM EDT | 2025-01-17 | 30.24 | 23.50 | 24.10 | 0.00 | - | 4 | 308 | 43.71% |
| ANET250221C00340000 | 2024-03-28 12:13PM EDT | 2025-02-21 | 33.17 | 21.80 | 22.50 | 0.00 | - | 1 | 3 | 39.05% |
| ANET250321C00340000 | 2024-05-23 9:34AM EDT | 2025-03-21 | 32.86 | 28.80 | 30.70 | 0.00 | - | 3 | 0 | 45.15% |
| ANET250620C00340000 | 2024-05-28 9:35AM EDT | 2025-06-20 | 45.93 | 37.10 | 38.50 | 0.00 | - | 2 | 49 | 45.97% |
| ANET260116C00340000 | 2024-05-23 10:48AM EDT | 2026-01-16 | 50.00 | 51.30 | 52.90 | 0.00 | - | 1 | 206 | 46.60% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240614P00340000 | 2024-05-15 3:41PM EDT | 2024-06-14 | 20.05 | 44.40 | 47.50 | 0.00 | - | 3 | 3 | 54.88% |
| ANET240621P00340000 | 2024-05-23 9:41AM EDT | 2024-06-21 | 37.00 | 43.90 | 47.30 | 0.00 | - | 4 | 73 | 41.43% |
| ANET240719P00340000 | 2024-05-22 9:45AM EDT | 2024-07-19 | 26.52 | 45.70 | 47.90 | 0.00 | - | 5 | 65 | 30.18% |
| ANET240920P00340000 | 2024-06-03 11:10AM EDT | 2024-09-20 | 53.30 | 52.20 | 53.60 | +11.00 | +26.00% | 1 | 23 | 33.72% |
| ANET241115P00340000 | 2024-05-29 1:02PM EDT | 2024-11-15 | 49.10 | 57.90 | 59.20 | 0.00 | - | 11 | 16 | 35.89% |
| ANET241220P00340000 | 2024-05-15 10:31AM EDT | 2024-12-20 | 44.30 | 59.20 | 60.20 | 0.00 | - | 1 | 16 | 33.91% |
| ANET250117P00340000 | 2024-05-22 2:04PM EDT | 2025-01-17 | 46.90 | 59.50 | 60.90 | 0.00 | - | 1 | 41 | 32.60% |
| ANET250321P00340000 | 2024-05-16 3:26PM EDT | 2025-03-21 | 50.25 | 63.80 | 65.50 | 0.00 | - | - | 27 | 33.62% |
| ANET250620P00340000 | 2024-05-31 3:55PM EDT | 2025-06-20 | 66.61 | 67.60 | 69.60 | 0.00 | - | 5 | 3 | 32.94% |
| ANET260116P00340000 | 2024-05-21 10:50AM EDT | 2026-01-16 | 66.20 | 75.10 | 76.20 | 0.00 | - | 4 | 18 | 31.01% |
© 2024 Yahoo. All rights reserved.