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
62,991.92 -419.28 (-0.66%) 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:190.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240503C00190000 | 2024-04-15 3:26PM EDT | 2024-05-03 | 74.62 | 72.90 | 76.70 | 0.00 | - | 1 | 1 | 101.95% |
| ANET240517C00190000 | 2024-04-25 3:57PM EDT | 2024-05-17 | 75.50 | 73.40 | 77.30 | 0.00 | - | 10 | 17 | 78.20% |
| ANET240524C00190000 | 2024-04-15 3:26PM EDT | 2024-05-24 | 76.05 | 73.80 | 77.60 | 0.00 | - | - | 1 | 73.68% |
| ANET240621C00190000 | 2024-04-17 12:09PM EDT | 2024-06-21 | 70.72 | 75.40 | 79.00 | 0.00 | - | 1 | 88 | 64.49% |
| ANET240719C00190000 | 2024-04-12 11:24AM EDT | 2024-07-19 | 87.28 | 76.90 | 80.50 | 0.00 | - | 1 | 1 | 60.14% |
| ANET240920C00190000 | 2024-04-24 10:24AM EDT | 2024-09-20 | 75.70 | 82.70 | 84.30 | 0.00 | - | 1 | 5 | 59.60% |
| ANET241220C00190000 | 2024-04-18 10:30AM EDT | 2024-12-20 | 83.96 | 88.30 | 91.30 | 0.00 | - | 2 | 3 | 58.94% |
| ANET250117C00190000 | 2024-04-26 10:45AM EDT | 2025-01-17 | 94.80 | 89.40 | 92.20 | +4.80 | +5.33% | 10 | 144 | 57.45% |
| ANET250620C00190000 | 2024-03-19 1:01PM EDT | 2025-06-20 | 114.60 | 90.90 | 94.10 | 0.00 | - | 1 | 3 | 50.10% |
| ANET260116C00190000 | 2024-04-25 10:53AM EDT | 2026-01-16 | 106.49 | 107.00 | 112.00 | 0.00 | - | 10 | 46 | 56.72% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240503P00190000 | 2024-04-22 12:19PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 2 | 113.77% |
| ANET240510P00190000 | 2024-04-24 1:22PM EDT | 2024-05-10 | 0.50 | 0.15 | 0.30 | 0.00 | - | 9 | 10 | 80.47% |
| ANET240517P00190000 | 2024-04-19 3:26PM EDT | 2024-05-17 | 0.95 | 0.25 | 0.40 | 0.00 | - | 24 | 271 | 69.43% |
| ANET240524P00190000 | 2024-04-12 2:41PM EDT | 2024-05-24 | 0.85 | 0.35 | 0.80 | 0.00 | - | 2 | 1 | 66.26% |
| ANET240531P00190000 | 2024-04-26 9:34AM EDT | 2024-05-31 | 0.55 | 0.40 | 0.90 | -0.42 | -43.30% | 1 | 2 | 60.60% |
| ANET240621P00190000 | 2024-04-22 10:19AM EDT | 2024-06-21 | 2.25 | 1.00 | 1.15 | 0.00 | - | 1 | 517 | 52.91% |
| ANET240719P00190000 | 2024-04-25 12:49PM EDT | 2024-07-19 | 1.86 | 1.70 | 1.90 | 0.00 | - | 5 | 11 | 49.13% |
| ANET240920P00190000 | 2024-04-25 1:01PM EDT | 2024-09-20 | 4.68 | 4.50 | 5.00 | 0.00 | - | 1 | 563 | 48.77% |
| ANET241220P00190000 | 2024-04-12 10:03AM EDT | 2024-12-20 | 6.90 | 8.00 | 8.30 | 0.00 | - | 1 | 24 | 45.82% |
| ANET250117P00190000 | 2024-04-24 3:49PM EDT | 2025-01-17 | 9.90 | 8.60 | 9.20 | 0.00 | - | 2 | 120 | 45.10% |
| ANET250221P00190000 | 2024-04-12 2:54PM EDT | 2025-02-21 | 9.71 | 10.00 | 10.50 | 0.00 | - | 1 | 6 | 44.72% |
| ANET250620P00190000 | 2024-04-26 1:16PM EDT | 2025-06-20 | 13.50 | 13.40 | 13.90 | -1.80 | -11.76% | 1 | 53 | 42.73% |
| ANET260116P00190000 | 2024-04-22 10:54AM EDT | 2026-01-16 | 22.50 | 18.40 | 19.60 | 0.00 | - | 1 | 19 | 41.14% |
© 2024 Yahoo. All rights reserved.