ANET - Arista Networks, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ANET190426C002500002019-04-10 3:37PM EDT250.0072.8671.2076.000.00-3388.18%
ANET190426C002550002019-04-12 3:05PM EDT255.0070.1066.2071.000.00-6182.23%
ANET190426C002600002019-04-17 12:03PM EDT260.0069.1061.4066.000.00-21881.01%
ANET190426C002650002019-04-18 10:03AM EDT265.0060.1756.2060.90-2.83-4.49%22067.87%
ANET190426C002700002019-04-18 1:34PM EDT270.0052.5552.6054.90-0.29-0.55%222270.65%
ANET190426C002725002019-03-14 11:07AM EDT272.5025.6150.3054.800.00-1193.53%
ANET190426C002750002019-04-17 3:04PM EDT275.0053.1846.2050.900.00-5556.84%
ANET190426C002775002019-03-18 11:41AM EDT277.5025.5048.6052.300.00-11117.82%
ANET190426C002800002019-04-18 10:39AM EDT280.0041.7742.3045.60-1.61-3.71%212263.67%
ANET190426C002825002019-04-15 1:13PM EDT282.5044.0038.8043.300.00-2487.33%
ANET190426C002850002019-04-15 3:50PM EDT285.0042.7536.3040.900.00-1284.34%
ANET190426C002875002019-03-21 11:35AM EDT287.5029.9034.1038.500.00-2250.78%
ANET190426C002900002019-04-18 10:00AM EDT290.0036.1032.3036.00-2.20-5.74%1354.49%
ANET190426C002925002019-04-04 11:17AM EDT292.5024.3029.0033.600.00-1173.91%
ANET190426C002950002019-04-12 3:26PM EDT295.0030.6026.8031.200.00-1370.62%
ANET190426C002975002019-04-05 12:32PM EDT297.5019.9824.4028.800.00-11067.22%
ANET190426C003000002019-04-18 3:01PM EDT300.0024.9021.9026.40-4.10-14.14%41163.73%
ANET190426C003025002019-04-18 3:02PM EDT302.5022.3019.6023.80-1.65-6.89%13958.51%
ANET190426C003050002019-04-18 10:06AM EDT305.0020.9117.1021.50+2.17+11.58%12755.63%
ANET190426C003075002019-04-16 12:35PM EDT307.5023.5016.0017.900.00-33242.49%
ANET190426C003100002019-04-12 3:44PM EDT310.0016.9114.0015.900.00-42142.04%
ANET190426C003125002019-04-15 11:32AM EDT312.5015.7712.0013.900.00-5640.93%
ANET190426C003150002019-04-18 12:52PM EDT315.0010.0310.1011.30-4.51-31.02%41935.35%
ANET190426C003175002019-04-18 10:36AM EDT317.507.908.209.30-3.23-29.02%304033.33%
ANET190426C003200002019-04-18 12:52PM EDT320.006.676.607.60-5.46-45.01%159032.37%
ANET190426C003225002019-04-18 3:42PM EDT322.505.824.906.10-4.58-44.04%130631.67%
ANET190426C003250002019-04-18 3:47PM EDT325.004.123.504.80-3.16-43.41%164231.12%
ANET190426C003275002019-04-18 3:16PM EDT327.503.442.603.40-2.39-40.99%92328.93%
ANET190426C003300002019-04-18 2:51PM EDT330.002.501.352.50-1.94-43.69%5511028.52%
ANET190426C003325002019-04-18 3:58PM EDT332.501.351.101.65-2.35-63.51%112627.17%
ANET190426C003350002019-04-18 3:44PM EDT335.001.000.501.60-1.80-64.29%232630.75%
ANET190426C003400002019-04-18 3:50PM EDT340.000.360.000.80-0.89-71.20%1323930.42%
ANET190426C003450002019-04-17 10:38AM EDT345.001.100.002.000.00-203848.49%
ANET190426C003600002019-04-02 10:20AM EDT360.000.730.004.900.00-102072.05%
PutsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ANET190426P001950002019-03-18 10:16AM EDT195.000.380.002.250.00-9030207.37%
ANET190426P002000002019-03-18 12:09AM EDT200.000.730.001.550.00-1829185.55%
ANET190426P002050002019-04-02 2:40PM EDT205.001.430.002.450.00-4850192.72%
ANET190426P002250002019-03-18 10:16AM EDT225.001.230.001.550.00-3010145.61%
ANET190426P002375002019-03-18 12:09AM EDT237.500.690.002.400.00-100100138.38%
ANET190426P002400002019-03-18 12:09AM EDT240.002.590.002.400.00-66134.52%
ANET190426P002500002019-03-26 2:13PM EDT250.000.200.004.900.00-22141.41%
ANET190426P002525002019-03-18 12:09AM EDT252.501.500.000.750.00-27326992.58%
ANET190426P002550002019-03-18 12:09AM EDT255.001.800.002.050.00-22108.01%
ANET190426P002575002019-03-18 12:09AM EDT257.502.800.004.600.00-33126.59%
ANET190426P002650002019-04-01 11:27AM EDT265.000.440.002.400.00-3797.02%
ANET190426P002675002019-04-02 3:58PM EDT267.500.400.004.900.00-353112.18%
ANET190426P002700002019-04-18 10:14AM EDT270.000.050.051.35-1.40-96.55%42179.74%
ANET190426P002725002019-03-14 11:07AM EDT272.504.760.002.950.00-1190.63%
ANET190426P002750002019-03-21 11:15AM EDT275.002.030.004.900.00-1499.90%
ANET190426P002775002019-04-11 11:42AM EDT277.500.250.002.350.00-1778.52%
ANET190426P002800002019-04-17 3:59PM EDT280.000.150.000.700.00-12458.01%
ANET190426P002825002019-04-02 2:51PM EDT282.501.040.004.900.00-3587.67%
ANET190426P002850002019-04-05 3:11PM EDT285.001.350.002.500.00-11568.87%
ANET190426P002875002019-04-10 1:27PM EDT287.500.710.001.650.00-110958.79%
ANET190426P002900002019-04-18 11:11AM EDT290.000.480.000.95+0.18+60.00%12057.37%
ANET190426P002925002019-04-10 1:13PM EDT292.500.950.053.200.00-12162.55%
ANET190426P002950002019-04-16 9:35AM EDT295.000.300.150.700.00-135446.70%
ANET190426P002975002019-04-15 11:27AM EDT297.500.400.051.350.00-420351.86%
ANET190426P003000002019-04-18 10:39AM EDT300.000.620.250.45+0.02+3.33%55536.01%
ANET190426P003025002019-04-18 10:55AM EDT302.500.850.350.60+0.05+6.25%81535.23%
ANET190426P003050002019-04-18 3:17PM EDT305.000.600.300.95+0.07+13.21%11836.27%
ANET190426P003075002019-04-18 12:04PM EDT307.501.100.701.15+0.12+12.24%21234.69%
ANET190426P003100002019-04-18 3:25PM EDT310.000.930.651.50+0.18+24.00%7511133.96%
ANET190426P003125002019-04-18 2:06PM EDT312.501.611.151.60+0.18+12.59%406230.62%
ANET190426P003150002019-04-18 2:32PM EDT315.001.801.452.50+0.35+24.14%433932.58%
ANET190426P003200002019-04-18 3:15PM EDT320.003.052.954.00+0.40+15.09%582131.10%