Arista Networks, Inc. (ANET)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:02AM EDT. Market open.
Strike:350.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240607C00350000 | 2024-06-03 9:30AM EDT | 2024-06-07 | 0.15 | 0.05 | 0.15 | 0.00 | - | 2 | 95 | 66.60% |
| ANET240614C00350000 | 2024-05-31 11:10AM EDT | 2024-06-14 | 0.23 | 0.10 | 0.25 | -0.02 | -8.00% | 1 | 61 | 49.12% |
| ANET240621C00350000 | 2024-06-03 10:45AM EDT | 2024-06-21 | 0.32 | 0.25 | 0.40 | -0.08 | -17.78% | 13 | 1,189 | 42.19% |
| ANET240628C00350000 | 2024-05-30 12:09PM EDT | 2024-06-28 | 1.34 | 0.40 | 0.65 | 0.00 | - | 7 | 198 | 39.50% |
| ANET240705C00350000 | 2024-05-28 11:44AM EDT | 2024-07-05 | 2.51 | 0.55 | 0.85 | 0.00 | - | 3 | 3 | 37.04% |
| ANET240719C00350000 | 2024-05-31 2:03PM EDT | 2024-07-19 | 1.88 | 1.45 | 1.65 | 0.00 | - | 21 | 273 | 36.17% |
| ANET240920C00350000 | 2024-05-31 11:25AM EDT | 2024-09-20 | 9.50 | 9.10 | 9.70 | 0.00 | - | 4 | 224 | 42.64% |
| ANET241115C00350000 | 2024-05-31 3:59PM EDT | 2024-11-15 | 18.40 | 16.80 | 17.50 | 0.00 | - | 19 | 73 | 46.03% |
| ANET241220C00350000 | 2024-05-23 10:12AM EDT | 2024-12-20 | 19.60 | 19.00 | 19.50 | 0.00 | - | 2 | 44 | 44.32% |
| ANET250117C00350000 | 2024-05-31 2:03PM EDT | 2025-01-17 | 21.70 | 20.50 | 21.20 | 0.00 | - | 10 | 207 | 43.48% |
| ANET250221C00350000 | 2024-05-15 9:47AM EDT | 2025-02-21 | 39.10 | 25.20 | 26.00 | 0.00 | - | 1 | 21 | 45.54% |
| ANET250321C00350000 | 2024-06-03 9:55AM EDT | 2025-03-21 | 28.20 | 26.80 | 27.80 | -5.80 | -17.06% | 5 | 4 | 45.08% |
| ANET250620C00350000 | 2024-05-31 10:03AM EDT | 2025-06-20 | 36.89 | 34.10 | 35.30 | 0.00 | - | 1 | 106 | 45.73% |
| ANET260116C00350000 | 2024-05-31 2:55PM EDT | 2026-01-16 | 49.00 | 48.00 | 50.60 | 0.00 | - | 1 | 117 | 47.04% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240614P00350000 | 2024-05-20 10:56AM EDT | 2024-06-14 | 29.78 | 53.60 | 56.90 | 0.00 | - | - | 4 | 45.07% |
| ANET240621P00350000 | 2024-05-17 9:45AM EDT | 2024-06-21 | 30.10 | 54.40 | 56.30 | 0.00 | - | 5 | 5 | 0.00% |
| ANET240719P00350000 | 2024-06-03 9:51AM EDT | 2024-07-19 | 54.56 | 54.10 | 56.90 | +8.66 | +18.87% | 4 | 6 | 22.85% |
| ANET240920P00350000 | 2024-05-29 3:39PM EDT | 2024-09-20 | 50.05 | 59.00 | 62.00 | 0.00 | - | 1 | 16 | 33.48% |
| ANET241220P00350000 | 2024-05-15 10:31AM EDT | 2024-12-20 | 50.30 | 66.00 | 67.50 | 0.00 | - | - | 12 | 33.02% |
| ANET250117P00350000 | 2024-03-11 2:00PM EDT | 2025-01-17 | 89.20 | 74.20 | 77.10 | 0.00 | - | 1 | 1 | 42.52% |
| ANET250620P00350000 | 2024-05-23 10:36AM EDT | 2025-06-20 | 75.40 | 73.70 | 76.20 | 0.00 | - | 1 | 3 | 32.08% |
| ANET260116P00350000 | 2024-05-23 11:26AM EDT | 2026-01-16 | 79.50 | 80.70 | 83.30 | 0.00 | - | 1 | 2 | 30.79% |
© 2024 Yahoo. All rights reserved.