Arista Networks, Inc. (ANET)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:52AM EDT. Market open.
Strike:240.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240524C00240000 | 2024-05-17 11:43AM EDT | 2024-05-24 | 82.49 | 75.30 | 77.80 | 0.00 | - | 1 | 6 | 117.97% |
| ANET240607C00240000 | 2024-05-10 12:41PM EDT | 2024-06-07 | 75.34 | 75.60 | 79.00 | 0.00 | - | 3 | 1 | 74.59% |
| ANET240621C00240000 | 2024-05-20 1:21PM EDT | 2024-06-21 | 82.56 | 77.00 | 79.20 | 0.00 | - | 2 | 347 | 64.20% |
| ANET240719C00240000 | 2024-05-15 3:52PM EDT | 2024-07-19 | 88.80 | 77.70 | 81.10 | 0.00 | - | 5 | 85 | 54.18% |
| ANET240920C00240000 | 2024-05-16 2:45PM EDT | 2024-09-20 | 90.70 | 83.50 | 85.40 | 0.00 | - | 7 | 37 | 51.95% |
| ANET241115C00240000 | 2024-05-10 10:18AM EDT | 2024-11-15 | 80.50 | 89.30 | 90.60 | 0.00 | - | 1 | 22 | 53.24% |
| ANET241220C00240000 | 2024-05-08 10:56AM EDT | 2024-12-20 | 72.90 | 91.20 | 93.00 | 0.00 | - | 2 | 21 | 52.05% |
| ANET250117C00240000 | 2024-05-20 3:41PM EDT | 2025-01-17 | 96.70 | 93.00 | 94.70 | 0.00 | - | 1 | 403 | 51.45% |
| ANET250221C00240000 | 2024-05-13 10:05AM EDT | 2025-02-21 | 91.80 | 96.50 | 99.10 | 0.00 | - | 19 | 60 | 53.24% |
| ANET250620C00240000 | 2024-05-10 10:02AM EDT | 2025-06-20 | 100.39 | 104.40 | 106.80 | 0.00 | - | 1 | 38 | 52.69% |
| ANET260116C00240000 | 2024-05-10 1:31PM EDT | 2026-01-16 | 117.67 | 116.70 | 120.60 | 0.00 | - | 6 | 134 | 53.29% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240524P00240000 | 2024-05-17 10:25AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 117 | 96.09% |
| ANET240531P00240000 | 2024-05-13 3:53PM EDT | 2024-05-31 | 0.18 | 0.05 | 0.15 | 0.00 | - | 3 | 62 | 67.58% |
| ANET240607P00240000 | 2024-05-20 9:31AM EDT | 2024-06-07 | 0.08 | 0.05 | 0.15 | 0.00 | - | 9 | 30 | 52.83% |
| ANET240614P00240000 | 2024-05-15 2:56PM EDT | 2024-06-14 | 0.17 | 0.05 | 0.20 | 0.00 | - | 1 | 21 | 49.12% |
| ANET240621P00240000 | 2024-05-20 1:47PM EDT | 2024-06-21 | 0.20 | 0.15 | 0.25 | 0.00 | - | 1 | 522 | 44.87% |
| ANET240719P00240000 | 2024-05-21 11:32AM EDT | 2024-07-19 | 0.65 | 0.60 | 0.75 | +0.05 | +8.06% | 3 | 433 | 39.44% |
| ANET240920P00240000 | 2024-05-20 2:01PM EDT | 2024-09-20 | 3.35 | 3.30 | 3.60 | 0.00 | - | 2 | 663 | 39.86% |
| ANET241115P00240000 | 2024-05-16 10:49AM EDT | 2024-11-15 | 6.20 | 6.60 | 6.90 | 0.00 | - | 2 | 317 | 40.73% |
| ANET241220P00240000 | 2024-05-16 3:26PM EDT | 2024-12-20 | 7.60 | 7.70 | 8.00 | 0.00 | - | 9 | 103 | 39.32% |
| ANET250117P00240000 | 2024-05-21 11:05AM EDT | 2025-01-17 | 8.80 | 8.70 | 9.00 | -1.44 | -14.06% | 2 | 433 | 38.66% |
| ANET250221P00240000 | 2024-05-20 10:19AM EDT | 2025-02-21 | 10.50 | 10.70 | 11.20 | 0.00 | - | 1 | 13 | 39.45% |
| ANET250321P00240000 | 2024-05-10 12:17PM EDT | 2025-03-21 | 12.90 | 11.50 | 12.00 | 0.00 | - | - | 3 | 38.71% |
| ANET250620P00240000 | 2024-05-21 10:23AM EDT | 2025-06-20 | 15.85 | 15.50 | 16.80 | +1.20 | +8.19% | 50 | 217 | 39.52% |
| ANET260116P00240000 | 2024-05-21 11:20AM EDT | 2026-01-16 | 22.80 | 22.60 | 23.50 | +0.78 | +3.54% | 3 | 20 | 37.82% |
© 2024 Yahoo. All rights reserved.