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
63,330.78 -659.92 (-1.03%) 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:185.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240503C00185000 | 2024-03-22 10:23AM EDT | 2024-05-03 | 118.97 | 59.00 | 63.80 | 0.00 | - | 3 | 3 | 0.00% |
| ANET240510C00185000 | 2024-04-19 2:02PM EDT | 2024-05-10 | 65.48 | 77.90 | 81.80 | 0.00 | - | 1 | 1 | 81.35% |
| ANET240517C00185000 | 2024-02-20 12:01PM EDT | 2024-05-17 | 77.72 | 119.30 | 123.90 | 0.00 | - | 1 | 1 | 364.09% |
| ANET240524C00185000 | 2024-04-19 2:02PM EDT | 2024-05-24 | 66.13 | 78.90 | 82.60 | 0.00 | - | 1 | 1 | 79.35% |
| ANET240621C00185000 | 2024-04-22 3:13PM EDT | 2024-06-21 | 65.21 | 79.90 | 83.90 | 0.00 | - | 2 | 105 | 66.35% |
| ANET240719C00185000 | 2024-04-23 1:49PM EDT | 2024-07-19 | 69.70 | 81.50 | 85.30 | 0.00 | - | 1 | 1 | 62.32% |
| ANET250117C00185000 | 2024-04-12 1:27PM EDT | 2025-01-17 | 98.70 | 92.80 | 95.70 | 0.00 | - | 1 | 77 | 57.57% |
| ANET250620C00185000 | 2024-02-21 10:48AM EDT | 2025-06-20 | 95.58 | 138.90 | 143.50 | 0.00 | - | 2 | 0 | 106.48% |
| ANET260116C00185000 | 2024-03-01 3:01PM EDT | 2026-01-16 | 132.00 | 132.60 | 135.80 | 0.00 | - | 4 | 6 | 79.54% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240503P00185000 | 2024-04-15 3:26PM EDT | 2024-05-03 | 0.25 | 0.00 | 0.45 | 0.00 | - | 1 | 2 | 121.78% |
| ANET240510P00185000 | 2024-04-24 10:41AM EDT | 2024-05-10 | 0.30 | 0.10 | 0.25 | 0.00 | - | 4 | 11 | 83.11% |
| ANET240517P00185000 | 2024-04-23 11:56AM EDT | 2024-05-17 | 0.55 | 0.15 | 0.30 | 0.00 | - | 5 | 22 | 70.31% |
| ANET240524P00185000 | 2024-04-26 2:36PM EDT | 2024-05-24 | 0.36 | 0.20 | 0.55 | -0.88 | -70.97% | 1 | 5 | 65.82% |
| ANET240531P00185000 | 2024-04-22 11:10AM EDT | 2024-05-31 | 1.37 | 0.25 | 0.65 | 0.00 | - | 2 | 4 | 60.69% |
| ANET240621P00185000 | 2024-04-26 2:24PM EDT | 2024-06-21 | 0.85 | 0.80 | 0.95 | -0.05 | -5.56% | 6 | 282 | 54.13% |
| ANET240719P00185000 | 2024-04-24 9:51AM EDT | 2024-07-19 | 1.52 | 1.40 | 1.55 | 0.00 | - | 1 | 24 | 49.85% |
| ANET240920P00185000 | 2024-04-12 9:48AM EDT | 2024-09-20 | 3.10 | 3.80 | 4.20 | 0.00 | - | 9 | 21 | 48.93% |
| ANET241115P00185000 | 2024-04-25 10:43AM EDT | 2024-11-15 | 7.00 | 6.40 | 7.20 | 0.00 | - | 1 | 1 | 49.70% |
| ANET241220P00185000 | 2024-03-26 9:30AM EDT | 2024-12-20 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 6.25% |
| ANET250117P00185000 | 2024-04-25 2:09PM EDT | 2025-01-17 | 7.57 | 7.60 | 8.10 | 0.00 | - | 2 | 357 | 45.32% |
| ANET250620P00185000 | 2024-04-19 11:34AM EDT | 2025-06-20 | 13.90 | 12.20 | 14.30 | 0.00 | - | 5 | 119 | 45.49% |
| ANET260116P00185000 | 2024-04-19 11:34AM EDT | 2026-01-16 | 18.40 | 17.00 | 19.50 | 0.00 | - | 5 | 47 | 43.00% |
© 2024 Yahoo. All rights reserved.