Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
62,840.02 -848.92 (-1.33%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Arista Networks, Inc. (ANET)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240517C00180000 | 2024-04-25 3:50PM EDT | 2024-05-17 | 84.50 | 83.00 | 87.40 | 0.00 | - | 10 | 11 | 84.96% |
| ANET240621C00180000 | 2024-04-19 2:44PM EDT | 2024-06-21 | 69.87 | 84.70 | 88.50 | 0.00 | - | 5 | 102 | 67.94% |
| ANET240719C00180000 | 2024-04-17 12:17PM EDT | 2024-07-19 | 81.87 | 85.90 | 90.10 | 0.00 | - | 1 | 2 | 63.87% |
| ANET240920C00180000 | 2024-04-12 11:47AM EDT | 2024-09-20 | 100.50 | 90.50 | 93.60 | 0.00 | - | 2 | 5 | 62.01% |
| ANET241220C00180000 | 2024-01-31 10:30AM EDT | 2024-12-20 | 97.42 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ANET250117C00180000 | 2024-04-16 9:39AM EDT | 2025-01-17 | 99.92 | 97.10 | 100.50 | 0.00 | - | 1 | 109 | 59.58% |
| ANET250620C00180000 | 2024-04-25 11:04AM EDT | 2025-06-20 | 103.61 | 105.70 | 109.00 | 0.00 | - | 1 | 5 | 59.40% |
| ANET260116C00180000 | 2024-04-25 10:48AM EDT | 2026-01-16 | 113.76 | 113.70 | 117.60 | 0.00 | - | 10 | 53 | 57.50% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240510P00180000 | 2024-04-23 3:46PM EDT | 2024-05-10 | 0.31 | 0.05 | 0.35 | 0.00 | - | 6 | 8 | 90.43% |
| ANET240517P00180000 | 2024-04-23 12:09PM EDT | 2024-05-17 | 0.35 | 0.10 | 0.25 | 0.00 | - | 1 | 15 | 72.46% |
| ANET240531P00180000 | 2024-04-22 11:06AM EDT | 2024-05-31 | 1.05 | 0.15 | 0.50 | 0.00 | - | 1 | 3 | 61.38% |
| ANET240621P00180000 | 2024-04-24 11:27AM EDT | 2024-06-21 | 0.97 | 0.60 | 0.75 | 0.00 | - | 2 | 765 | 54.86% |
| ANET240719P00180000 | 2024-04-25 1:57PM EDT | 2024-07-19 | 1.25 | 1.10 | 1.25 | 0.00 | - | 2 | 21 | 50.54% |
| ANET240920P00180000 | 2024-04-24 2:18PM EDT | 2024-09-20 | 3.25 | 3.30 | 3.70 | -0.79 | -19.55% | 1 | 48 | 49.88% |
| ANET241220P00180000 | 2024-04-25 3:29PM EDT | 2024-12-20 | 6.20 | 6.20 | 6.50 | 0.00 | - | 6 | 44 | 46.72% |
| ANET250117P00180000 | 2024-04-15 10:38AM EDT | 2025-01-17 | 6.05 | 6.80 | 7.30 | 0.00 | - | 1 | 279 | 46.01% |
| ANET250221P00180000 | 2024-04-12 10:39AM EDT | 2025-02-21 | 7.21 | 7.90 | 8.50 | 0.00 | - | 1 | 3 | 45.69% |
| ANET250620P00180000 | 2024-04-15 10:38AM EDT | 2025-06-20 | 10.55 | 11.10 | 11.70 | 0.00 | - | 1 | 37 | 43.82% |
| ANET260116P00180000 | 2024-04-17 12:44PM EDT | 2026-01-16 | 15.95 | 15.70 | 17.70 | 0.00 | - | 15 | 41 | 42.96% |
© 2024 Yahoo. All rights reserved.