ANET - Arista Networks, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ANET190823C002100002019-08-15 1:28PM EDT210.009.0010.9013.500.00-3358.25%
ANET190823C002250002019-08-16 3:53PM EDT225.002.852.352.90+0.65+29.55%203339.94%
ANET190823C002275002019-08-16 2:33PM EDT227.502.101.501.90+0.55+35.48%31837.90%
ANET190823C002300002019-08-16 3:56PM EDT230.001.181.001.30+0.08+7.27%936637.82%
ANET190823C002325002019-08-16 11:52AM EDT232.500.850.600.90-0.65-43.33%21338.31%
ANET190823C002350002019-08-16 10:21AM EDT235.000.500.350.500.00-134236.67%
ANET190823C002375002019-08-16 2:42PM EDT237.500.260.150.30-0.49-65.33%4636.52%
ANET190823C002400002019-08-15 12:54PM EDT240.000.300.100.250.00-153039.06%
ANET190823C002425002019-08-12 10:43AM EDT242.501.150.050.750.00--1455.27%
ANET190823C002450002019-08-13 9:53AM EDT245.000.450.000.10-0.95-67.86%2539.84%
ANET190823C002475002019-08-09 1:17PM EDT247.500.950.000.750.00-1154.59%
ANET190823C002500002019-08-14 2:49PM EDT250.000.190.000.400.00-106151.86%
ANET190823C002525002019-08-12 10:08AM EDT252.500.300.000.850.00-41663.67%
ANET190823C002550002019-08-05 1:08PM EDT255.001.800.000.750.00-1365.67%
ANET190823C002575002019-08-06 9:30AM EDT257.501.100.000.850.00--1270.95%
ANET190823C002600002019-08-09 11:56AM EDT260.000.400.002.100.00-102690.87%
ANET190823C002625002019-08-05 2:18PM EDT262.500.990.001.050.00--1081.25%
ANET190823C002650002019-08-06 2:24PM EDT265.000.620.001.350.00-113789.26%
ANET190823C002675002019-08-05 2:18PM EDT267.500.710.000.750.00-101682.72%
ANET190823C002700002019-08-06 3:25PM EDT270.000.400.000.750.00-11385.94%
ANET190823C002725002019-08-02 12:18PM EDT272.501.290.001.050.00-110094.87%
ANET190823C002750002019-08-05 9:50AM EDT275.000.840.000.750.00-27992.29%
ANET190823C002775002019-08-05 9:31AM EDT277.500.600.000.750.00-3023095.31%
ANET190823C002800002019-08-12 12:34PM EDT280.000.050.000.800.00-51699.51%
ANET190823C002825002019-08-02 3:56PM EDT282.500.670.000.050.00-110171.09%
ANET190823C002850002019-08-05 9:50AM EDT285.000.740.000.050.00-21373.44%
ANET190823C002875002019-07-09 10:14AM EDT287.508.200.003.900.00--1150.59%
ANET190823C002900002019-08-01 11:47AM EDT290.009.340.000.800.00-128111.33%
ANET190823C002950002019-08-16 11:02AM EDT295.000.550.000.80-6.99-92.71%56116.89%
ANET190823C002975002019-07-23 9:34AM EDT297.509.600.002.100.00--8143.07%
ANET190823C003000002019-08-16 11:02AM EDT300.001.100.001.10+0.99+900.00%513129.25%
ANET190823C003050002019-08-16 2:15PM EDT305.000.350.000.80+0.25+250.00%69127.83%
ANET190823C003075002019-08-01 12:01PM EDT307.503.900.004.800.00--2186.74%
ANET190823C003100002019-08-01 2:51PM EDT310.002.440.000.800.00--5133.01%
ANET190823C003150002019-08-02 10:16AM EDT315.000.150.001.100.00-1617145.51%
ANET190823C003200002019-07-25 3:17PM EDT320.001.450.000.800.00--2143.16%
ANET190823C003250002019-08-05 12:13AM EDT325.001.250.004.800.00--1208.69%
ANET190823C003300002019-08-01 12:53PM EDT330.001.100.000.800.00-215152.83%
PutsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ANET190823P002000002019-08-16 2:19PM EDT200.000.280.250.40-0.81-74.31%5951.95%
ANET190823P002050002019-08-16 3:14PM EDT205.000.520.500.70-1.41-73.06%20848.29%
ANET190823P002100002019-08-16 3:30PM EDT210.001.001.001.25-2.00-66.67%252545.00%
ANET190823P002150002019-08-16 12:49PM EDT215.002.002.002.30-2.94-59.51%104142.74%
ANET190823P002175002019-08-16 12:24PM EDT217.502.752.753.10-3.27-54.32%3942.02%
ANET190823P002200002019-08-16 3:57PM EDT220.003.743.604.00-3.66-49.46%186240.48%
ANET190823P002225002019-08-16 9:48AM EDT222.506.904.805.50+4.10+146.43%6342.41%
ANET190823P002250002019-08-16 3:56PM EDT225.005.986.106.80-4.53-43.10%43340.69%
ANET190823P002275002019-08-16 3:57PM EDT227.507.847.708.60-2.72-25.76%4941.77%
ANET190823P002300002019-08-16 1:52PM EDT230.009.068.0010.60-4.64-33.87%114443.36%
ANET190823P002350002019-08-14 9:30AM EDT235.0010.8512.4015.500.00-13054.30%
ANET190823P002400002019-08-16 2:19PM EDT240.0017.6017.5020.00+5.10+40.80%1710458.01%
ANET190823P002425002019-07-23 12:35PM EDT242.504.5019.0022.800.00-51667.55%
ANET190823P002450002019-08-16 11:09AM EDT245.0023.8121.5025.50-2.39-9.12%109575.46%
ANET190823P002475002019-08-14 10:38AM EDT247.5024.8324.0028.000.00-1680.35%
ANET190823P002500002019-08-08 10:27AM EDT250.0024.3226.7030.700.00-1888.13%
ANET190823P002525002019-08-02 9:40AM EDT252.5011.9028.8033.100.00-5391.28%
ANET190823P002550002019-08-09 3:07PM EDT255.0025.9331.3035.700.00-5197.41%
ANET190823P002575002019-08-13 3:18PM EDT257.5027.2233.8038.000.00-1398.58%
ANET190823P002600002019-07-29 12:09PM EDT260.0010.0036.3040.700.00-10106.27%
ANET190823P002625002019-07-22 12:08AM EDT262.507.3038.8043.200.00--3110.55%
ANET190823P002650002019-08-02 1:38PM EDT265.0024.5041.3045.500.00-20111.23%
ANET190823P002675002019-08-12 3:07PM EDT267.5044.0743.8048.200.00-56118.85%
ANET190823P002700002019-08-02 1:45PM EDT270.0028.6046.5050.600.00-20121.09%
ANET190823P002750002019-08-05 10:24AM EDT275.0043.0051.3055.500.00-10126.95%
ANET190823P002775002019-08-14 2:05PM EDT277.5058.3053.8058.000.00-64130.71%
ANET190823P002800002019-07-25 10:26AM EDT280.0022.0756.4060.600.00-40136.38%
ANET190823P002825002019-08-14 1:19PM EDT282.5063.2058.8063.000.00--3138.04%
ANET190823P002900002019-08-06 10:53AM EDT290.0058.8866.3070.500.00-100148.58%