Arista Networks, Inc. (ANET)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:330.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240524C00330000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 2.65 | 2.55 | 2.75 | -0.85 | -24.29% | 420 | 469 | 43.58% |
| ANET240531C00330000 | 2024-05-17 3:49PM EDT | 2024-05-31 | 4.30 | 4.00 | 4.50 | -0.84 | -16.34% | 24 | 133 | 36.72% |
| ANET240607C00330000 | 2024-05-17 3:50PM EDT | 2024-06-07 | 5.98 | 5.60 | 6.20 | -0.99 | -14.20% | 104 | 54 | 35.47% |
| ANET240614C00330000 | 2024-05-17 3:46PM EDT | 2024-06-14 | 7.78 | 7.20 | 7.80 | -0.72 | -8.47% | 12 | 19 | 35.25% |
| ANET240621C00330000 | 2024-05-17 3:23PM EDT | 2024-06-21 | 8.70 | 8.60 | 9.10 | -0.80 | -8.42% | 237 | 607 | 34.80% |
| ANET240628C00330000 | 2024-05-17 3:44PM EDT | 2024-06-28 | 10.41 | 9.60 | 10.40 | -1.63 | -13.54% | 19 | 23 | 34.77% |
| ANET240719C00330000 | 2024-05-17 3:21PM EDT | 2024-07-19 | 13.70 | 13.80 | 14.30 | -0.86 | -5.91% | 74 | 259 | 35.74% |
| ANET240920C00330000 | 2024-05-17 2:07PM EDT | 2024-09-20 | 26.65 | 26.50 | 26.90 | -1.25 | -4.48% | 5 | 272 | 42.05% |
| ANET241115C00330000 | 2024-05-17 3:54PM EDT | 2024-11-15 | 36.21 | 35.30 | 36.50 | -3.77 | -9.43% | 3 | 13 | 45.62% |
| ANET241220C00330000 | 2024-05-17 9:41AM EDT | 2024-12-20 | 42.50 | 38.00 | 39.40 | -0.67 | -1.55% | 1 | 36 | 44.71% |
| ANET250117C00330000 | 2024-05-17 1:19PM EDT | 2025-01-17 | 41.58 | 40.40 | 41.70 | -2.42 | -5.50% | 7 | 357 | 44.27% |
| ANET250221C00330000 | 2024-05-14 12:02PM EDT | 2025-02-21 | 40.70 | 45.60 | 47.20 | 0.00 | - | 1 | 5 | 46.36% |
| ANET250321C00330000 | 2024-05-17 10:01AM EDT | 2025-03-21 | 50.00 | 47.30 | 49.10 | -0.90 | -1.77% | 16 | 7 | 45.83% |
| ANET250620C00330000 | 2024-05-10 2:36PM EDT | 2025-06-20 | 54.20 | 55.50 | 58.00 | 0.00 | - | 5 | 97 | 47.00% |
| ANET260116C00330000 | 2024-05-16 12:04PM EDT | 2026-01-16 | 74.90 | 72.00 | 74.00 | 0.00 | - | 7 | 34 | 47.97% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240524P00330000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 12.30 | 11.70 | 12.70 | +0.45 | +3.80% | 26 | 101 | 42.31% |
| ANET240531P00330000 | 2024-05-17 3:09PM EDT | 2024-05-31 | 14.30 | 13.30 | 14.10 | +1.10 | +8.33% | 2 | 15 | 34.28% |
| ANET240614P00330000 | 2024-05-16 2:13PM EDT | 2024-06-14 | 15.69 | 16.00 | 16.80 | 0.00 | - | 2 | 9 | 31.85% |
| ANET240621P00330000 | 2024-05-17 3:37PM EDT | 2024-06-21 | 17.40 | 17.10 | 17.80 | +1.00 | +6.10% | 37 | 63 | 31.01% |
| ANET240719P00330000 | 2024-05-17 1:29PM EDT | 2024-07-19 | 21.30 | 20.90 | 21.70 | +2.50 | +13.30% | 3 | 35 | 30.49% |
| ANET240920P00330000 | 2024-05-17 9:37AM EDT | 2024-09-20 | 29.40 | 30.90 | 31.50 | -0.70 | -2.33% | 1 | 26 | 34.66% |
| ANET241220P00330000 | 2024-04-16 12:56PM EDT | 2024-12-20 | 76.66 | 39.20 | 40.20 | 0.00 | - | 3 | 2 | 35.21% |
| ANET250117P00330000 | 2024-05-16 12:27PM EDT | 2025-01-17 | 39.00 | 39.70 | 41.40 | 0.00 | - | 17 | 91 | 34.27% |
| ANET260116P00330000 | 2024-05-17 12:42PM EDT | 2026-01-16 | 59.30 | 58.50 | 60.70 | -15.20 | -20.40% | 2 | 8 | 33.48% |
© 2024 Yahoo. All rights reserved.