NYSE - Delayed Quote • USD
Arista Networks, Inc. (ANET)
At close: 4:00 PM EDT
After hours: 6:13 PM EDT
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240419C00250000 | 4/19/2024 7:23 PM | 2024-04-19 | 0.05 | 0.00 | 0.05 | -8.15 | -99.39% | 132 | 135 | 18.36% |
| ANET240426C00250000 | 4/19/2024 7:33 PM | 2024-04-26 | 4.60 | 4.60 | 4.80 | -6.90 | -60.00% | 54 | 26 | 44.86% |
| ANET240503C00250000 | 4/19/2024 5:57 PM | 2024-05-03 | 8.85 | 6.80 | 7.20 | -6.05 | -40.60% | 21 | 9 | 44.98% |
| ANET240510C00250000 | 4/19/2024 6:17 PM | 2024-05-10 | 14.30 | 12.90 | 13.30 | -3.40 | -19.21% | 11 | 4 | 61.69% |
| ANET240517C00250000 | 4/19/2024 7:53 PM | 2024-05-17 | 14.02 | 13.80 | 14.10 | -5.98 | -29.90% | 36 | 221 | 56.81% |
| ANET240531C00250000 | 4/19/2024 6:56 PM | 2024-05-31 | 15.90 | 15.50 | 16.00 | -4.10 | -20.50% | 28 | 85 | 51.99% |
| ANET240621C00250000 | 4/19/2024 7:57 PM | 2024-06-21 | 18.29 | 18.20 | 18.40 | -6.21 | -25.35% | 322 | 853 | 49.06% |
| ANET240719C00250000 | 4/19/2024 7:58 PM | 2024-07-19 | 21.24 | 21.10 | 21.40 | -6.56 | -23.60% | 12 | 28 | 47.01% |
| ANET240920C00250000 | 4/19/2024 7:50 PM | 2024-09-20 | 29.80 | 29.30 | 30.10 | -6.90 | -18.80% | 7 | 44 | 49.86% |
| ANET241220C00250000 | 4/17/2024 3:42 PM | 2024-12-20 | 42.45 | 37.70 | 38.30 | -4.15 | -8.91% | 2 | 28 | 49.85% |
| ANET250117C00250000 | 4/19/2024 4:18 PM | 2025-01-17 | 42.29 | 39.30 | 41.10 | -5.71 | -11.90% | 1 | 531 | 50.58% |
| ANET250221C00250000 | 4/19/2024 7:01 PM | 2025-02-21 | 43.40 | 42.70 | 43.30 | -19.20 | -30.67% | 1 | 5 | 50.11% |
| ANET250620C00250000 | 4/19/2024 6:51 PM | 2025-06-20 | 51.93 | 50.80 | 51.70 | -3.77 | -6.77% | 2 | 8 | 50.23% |
| ANET260116C00250000 | 4/17/2024 4:16 PM | 2026-01-16 | 71.50 | 61.90 | 63.20 | 0.00 | 0.00% | 1 | 110 | 50.19% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240419P00250000 | 4/19/2024 7:48 PM | 2024-04-19 | 3.98 | 3.40 | 4.70 | 3.53 | 784.44% | 608 | 1,080 | 42.82% |
| ANET240426P00250000 | 4/19/2024 7:16 PM | 2024-04-26 | 8.00 | 8.30 | 8.50 | 4.40 | 122.22% | 579 | 428 | 43.38% |
| ANET240503P00250000 | 4/19/2024 7:44 PM | 2024-05-03 | 10.45 | 10.10 | 10.60 | 5.25 | 100.96% | 31 | 175 | 42.40% |
| ANET240510P00250000 | 4/19/2024 7:08 PM | 2024-05-10 | 15.98 | 16.10 | 16.50 | 5.18 | 47.96% | 26 | 599 | 58.75% |
| ANET240517P00250000 | 4/19/2024 7:02 PM | 2024-05-17 | 16.53 | 16.80 | 17.10 | 4.93 | 42.50% | 98 | 829 | 53.52% |
| ANET240524P00250000 | 4/19/2024 2:21 PM | 2024-05-24 | 13.70 | 17.60 | 18.10 | 0.20 | 1.48% | 3 | 62 | 50.96% |
| ANET240531P00250000 | 4/19/2024 6:23 PM | 2024-05-31 | 16.80 | 18.00 | 18.50 | 5.89 | 53.99% | 1 | 16 | 48.56% |
| ANET240621P00250000 | 4/19/2024 6:38 PM | 2024-06-21 | 19.60 | 20.00 | 20.30 | 4.60 | 30.67% | 24 | 446 | 44.18% |
| ANET240719P00250000 | 4/19/2024 7:51 PM | 2024-07-19 | 22.20 | 21.90 | 22.30 | 5.20 | 30.59% | 29 | 364 | 40.91% |
| ANET240920P00250000 | 4/19/2024 6:15 PM | 2024-09-20 | 27.00 | 28.00 | 28.60 | 3.20 | 13.45% | 12 | 832 | 41.39% |
| ANET241115P00250000 | 4/19/2024 6:49 PM | 2024-11-15 | 32.10 | 32.30 | 32.80 | 4.40 | 15.88% | 3 | 85 | 41.12% |
| ANET241220P00250000 | 4/19/2024 4:27 PM | 2024-12-20 | 31.78 | 33.50 | 34.10 | 13.51 | 73.95% | 1 | 67 | 39.71% |
| ANET250117P00250000 | 4/19/2024 2:28 PM | 2025-01-17 | 33.25 | 34.40 | 34.90 | 4.45 | 15.45% | 2 | 127 | 38.57% |
| ANET250221P00250000 | 3/27/2024 6:10 PM | 2025-02-21 | 23.10 | 36.50 | 37.10 | 0.00 | 0.00% | 45 | 26 | 38.78% |
| ANET250620P00250000 | 4/19/2024 7:50 PM | 2025-06-20 | 42.13 | 41.30 | 42.00 | 18.33 | 77.02% | 2 | 124 | 37.62% |
| ANET260116P00250000 | 4/18/2024 1:37 PM | 2026-01-16 | 44.61 | 46.80 | 47.90 | 0.00 | 0.00% | 10 | 125 | 35.44% |
Related Tickers
SMCI Super Micro Computer, Inc.
713.65
-23.14%
DELL Dell Technologies Inc.
114.87
-2.96%
PSTG Pure Storage, Inc.
49.46
-4.55%
WDC Western Digital Corporation
66.05
-3.32%
IONQ IonQ, Inc.
7.09
-3.80%
LOGI Logitech International S.A.
77.31
-0.99%
NTAP NetApp, Inc.
97.95
-2.19%
HPQ HP Inc.
27.81
+0.69%
STX Seagate Technology Holdings plc
82.46
-1.17%
RGTI Rigetti Computing, Inc.
1.1000
-5.98%