ANET - Arista Networks, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 28, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ANET190628C002000002019-06-07 11:14AM EDT200.0049.1051.7055.000.00--2191.55%
ANET190628C002150002019-06-17 10:59AM EDT215.0025.5037.1039.700.00-11136.91%
ANET190628C002200002019-06-19 12:44PM EDT220.0024.3733.0034.50+24.37+∞%-488.57%
ANET190628C002300002019-06-25 3:42PM EDT230.0016.6623.1024.700.00-102671.00%
ANET190628C002350002019-06-25 3:42PM EDT235.0012.1418.4020.200.00-12669.14%
ANET190628C002375002019-06-17 10:04AM EDT237.507.2016.1017.400.00-1260.94%
ANET190628C002400002019-06-21 2:06PM EDT240.0013.9713.6015.70+5.42+63.39%113561.57%
ANET190628C002425002019-06-21 2:06PM EDT242.5011.8411.5013.100.00-111856.20%
ANET190628C002450002019-06-25 3:21PM EDT245.003.889.4010.800.00-31652.34%
ANET190628C002475002019-06-21 2:53PM EDT247.507.707.809.00+3.30+75.00%154153.59%
ANET190628C002500002019-06-25 3:21PM EDT250.001.686.107.200.00-424551.90%
ANET190628C002525002019-06-21 3:48PM EDT252.505.094.705.70+2.52+98.05%137851.47%
ANET190628C002550002019-06-21 3:53PM EDT255.003.823.404.40+1.67+77.67%648550.39%
ANET190628C002575002019-06-25 1:41PM EDT257.500.802.303.400.00-108656.01%
ANET190628C002600002019-06-21 3:26PM EDT260.001.871.552.50+0.91+94.79%192455.18%
ANET190628C002625002019-06-25 3:21PM EDT262.500.161.201.400.00-242148.95%
ANET190628C002650002019-06-25 3:21PM EDT265.000.150.751.000.00-2494649.81%
ANET190628C002675002019-06-21 3:25PM EDT267.500.560.500.65+0.26+86.67%16949.44%
ANET190628C002700002019-06-25 3:21PM EDT270.000.100.300.500.00-294651.66%
ANET190628C002725002019-06-07 11:14AM EDT272.500.850.150.300.00-3750.83%
ANET190628C002750002019-06-10 1:42PM EDT275.001.400.000.750.00-3958.50%
ANET190628C002775002019-06-07 10:59AM EDT277.503.200.000.750.00-1563.48%
ANET190628C002800002019-06-11 11:25AM EDT280.000.550.000.750.00-51368.26%
ANET190628C002825002019-05-20 2:27PM EDT282.501.100.004.900.00-20120.26%
ANET190628C002850002019-06-18 12:36PM EDT285.000.100.000.750.00-104577.64%
ANET190628C002875002019-06-07 11:14AM EDT287.500.950.000.750.00--1082.18%
ANET190628C002900002019-06-25 10:55AM EDT290.000.420.000.750.00-52986.62%
ANET190628C002950002019-05-22 10:59AM EDT295.000.050.000.750.00--1095.31%
ANET190628C003100002019-06-05 3:22PM EDT310.000.050.000.750.00-11119.63%
PutsforJune 28, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ANET190628P001900002019-06-07 10:59AM EDT190.000.55-0.750.00--1190.72%
ANET190628P001950002019-05-31 10:06AM EDT195.000.150.150.750.00-23159.96%
ANET190628P002000002019-06-21 12:07PM EDT200.000.050.050.75-0.50-90.91%411143.75%
ANET190628P002050002019-06-07 1:12PM EDT205.000.600.100.750.00-24132.52%
ANET190628P002100002019-06-18 12:34PM EDT210.000.400.000.750.00-1027117.09%
ANET190628P002150002019-06-17 12:05PM EDT215.000.740.000.750.00-216104.79%
ANET190628P002200002019-06-17 2:02PM EDT220.000.900.000.750.00-51192.58%
ANET190628P002250002019-06-25 3:14PM EDT225.000.150.150.400.00-14875.68%
ANET190628P002275002019-06-24 11:39AM EDT227.500.200.200.750.00-1078.32%
ANET190628P002300002019-06-21 1:23PM EDT230.000.300.200.40-0.30-50.00%49865.23%
ANET190628P002325002019-06-25 10:12AM EDT232.500.250.300.450.00-1462.21%
ANET190628P002350002019-06-25 3:10PM EDT235.000.600.400.550.00-21011859.33%
ANET190628P002375002019-06-21 11:14AM EDT237.500.650.550.80-0.51-43.97%46358.11%
ANET190628P002400002019-06-21 2:45PM EDT240.001.050.751.25-0.75-41.67%57157.89%
ANET190628P002425002019-06-25 3:11PM EDT242.502.101.051.400.00-41954.20%
ANET190628P002450002019-06-25 3:44PM EDT245.002.931.452.000.00-2112953.44%
ANET190628P002475002019-06-25 3:58PM EDT247.503.901.952.600.00-1131451.44%
ANET190628P002500002019-06-25 2:41PM EDT250.005.402.603.500.00-184650.20%
ANET190628P002525002019-06-21 1:59PM EDT252.504.103.504.50-5.35-56.61%2654.24%
ANET190628P002550002019-06-25 10:03AM EDT255.005.504.805.700.00-51753.15%
ANET190628P002575002019-06-25 2:35PM EDT257.5011.106.307.100.00-63052.03%
ANET190628P002600002019-06-25 10:03AM EDT260.009.208.008.900.00-131753.35%
ANET190628P002625002019-06-12 10:33AM EDT262.5020.009.3010.800.00-1353.98%
ANET190628P002650002019-06-24 3:32PM EDT265.0012.6511.6013.000.00-21857.18%
ANET190628P002700002019-06-20 9:30AM EDT270.0024.0015.5017.600.00-1163.82%
ANET190628P002725002019-06-07 10:59AM EDT272.5021.7117.0021.000.00--1186.08%
ANET190628P002750002019-05-21 10:07AM EDT275.0026.4926.9029.500.00--0157.54%
ANET190628P002800002019-06-17 1:29PM EDT280.0040.0025.1027.900.00-1093.95%
ANET190628P003000002019-06-07 11:14AM EDT300.0037.8044.6048.000.00-20138.92%
ANET190628P003200002019-06-07 10:59AM EDT320.0056.4964.3068.200.00-10181.54%