NYSE - Nasdaq Real Time Price • USD
Arista Networks, Inc. (ANET)
As of 3:20 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240426C00240000 | 4/26/2024 5:14 PM | 2024-04-26 | 25.40 | 24.70 | 26.50 | -2.50 | -8.96% | 24 | 69 | 105.66% |
| ANET240503C00240000 | 4/25/2024 4:57 PM | 2024-05-03 | 27.84 | 25.20 | 26.80 | 0.74 | 2.73% | 20 | 14 | 59.35% |
| ANET240517C00240000 | 4/25/2024 6:48 PM | 2024-05-17 | 33.30 | 31.30 | 31.90 | -0.50 | -1.48% | 3 | 41 | 63.70% |
| ANET240621C00240000 | 4/26/2024 3:48 PM | 2024-06-21 | 37.40 | 35.40 | 36.10 | -0.50 | -1.32% | 9 | 364 | 51.83% |
| ANET240719C00240000 | 4/25/2024 1:55 PM | 2024-07-19 | 35.50 | 38.10 | 39.20 | 0.00 | 0.00% | 2 | 87 | 50.35% |
| ANET240920C00240000 | 4/25/2024 7:23 PM | 2024-09-20 | 49.73 | 46.90 | 47.80 | 0.00 | 0.00% | 4 | 42 | 51.84% |
| ANET241115C00240000 | 4/22/2024 2:43 PM | 2024-11-15 | 38.25 | 53.70 | 54.40 | 0.00 | 0.00% | 10 | 11 | 53.56% |
| ANET241220C00240000 | 4/19/2024 6:29 PM | 2024-12-20 | 44.40 | 55.80 | 56.40 | 0.00 | 0.00% | 1 | 21 | 52.12% |
| ANET250117C00240000 | 4/26/2024 1:53 PM | 2025-01-17 | 59.55 | 57.60 | 58.20 | -0.95 | -1.57% | 4 | 419 | 51.51% |
| ANET250620C00240000 | 4/17/2024 3:02 PM | 2025-06-20 | 65.76 | 67.70 | 70.80 | 0.00 | 0.00% | 2 | 37 | 52.08% |
| ANET260116C00240000 | 4/25/2024 2:50 PM | 2026-01-16 | 78.70 | 80.40 | 82.20 | 0.00 | 0.00% | 9 | 139 | 52.22% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240426P00240000 | 4/26/2024 3:36 PM | 2024-04-26 | 0.03 | 0.00 | 0.10 | -0.04 | -57.14% | 7 | 567 | 85.94% |
| ANET240503P00240000 | 4/26/2024 6:59 PM | 2024-05-03 | 0.30 | 0.30 | 0.40 | -0.58 | -63.04% | 108 | 280 | 43.21% |
| ANET240510P00240000 | 4/26/2024 6:16 PM | 2024-05-10 | 4.80 | 5.00 | 5.10 | -0.40 | -7.69% | 17 | 103 | 70.12% |
| ANET240517P00240000 | 4/26/2024 3:33 PM | 2024-05-17 | 5.50 | 5.50 | 5.70 | 0.00 | 0.00% | 19 | 450 | 60.73% |
| ANET240524P00240000 | 4/26/2024 3:48 PM | 2024-05-24 | 6.10 | 6.30 | 6.60 | -1.50 | -19.74% | 10 | 19 | 56.62% |
| ANET240531P00240000 | 4/26/2024 4:12 PM | 2024-05-31 | 6.80 | 6.80 | 7.00 | -0.18 | -2.58% | 7 | 34 | 52.55% |
| ANET240621P00240000 | 4/26/2024 6:26 PM | 2024-06-21 | 8.43 | 8.50 | 8.70 | 0.13 | 1.57% | 10 | 395 | 47.11% |
| ANET240719P00240000 | 4/25/2024 2:22 PM | 2024-07-19 | 12.20 | 10.60 | 10.70 | 0.00 | 0.00% | 12 | 291 | 43.30% |
| ANET240920P00240000 | 4/26/2024 1:30 PM | 2024-09-20 | 16.30 | 16.70 | 17.10 | -1.28 | -7.28% | 4 | 591 | 43.78% |
| ANET241115P00240000 | 4/25/2024 5:11 PM | 2024-11-15 | 21.70 | 21.50 | 21.90 | 0.00 | 0.00% | 60 | 341 | 44.11% |
| ANET241220P00240000 | 4/24/2024 7:45 PM | 2024-12-20 | 25.50 | 22.50 | 23.10 | 0.00 | 0.00% | 24 | 64 | 42.32% |
| ANET250117P00240000 | 4/25/2024 7:18 PM | 2025-01-17 | 23.15 | 23.50 | 23.90 | -0.15 | -0.64% | 2 | 395 | 41.02% |
| ANET250221P00240000 | 4/26/2024 4:15 PM | 2025-02-21 | 26.00 | 25.60 | 26.20 | -5.40 | -17.20% | 2 | 12 | 41.23% |
| ANET250620P00240000 | 4/22/2024 2:05 PM | 2025-06-20 | 36.26 | 30.00 | 30.70 | 0.00 | 0.00% | 5 | 20 | 39.30% |
| ANET260116P00240000 | 4/25/2024 3:14 PM | 2026-01-16 | 38.20 | 36.30 | 37.50 | 0.00 | 0.00% | 1 | 17 | 37.51% |
Related Tickers
DELL Dell Technologies Inc.
125.05
+0.11%
SMCI Super Micro Computer, Inc.
851.03
+8.08%
WDC Western Digital Corporation
71.07
+2.35%
STX Seagate Technology Holdings plc
86.17
-1.25%
PSTG Pure Storage, Inc.
53.06
+1.61%
IONQ IonQ, Inc.
8.86
+8.31%
HPQ HP Inc.
28.07
-0.23%
NTAP NetApp, Inc.
101.00
+0.06%
RGTI Rigetti Computing, Inc.
1.2550
+7.26%
QBTS D-Wave Quantum Inc.
1.4150
-4.39%