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
63,929.16 +945.31 (+1.50%) CMC Crypto 200
1,346.79 -49.74 (-3.56%)
Arista Networks, Inc. (ANET)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240503C00200000 | 2024-04-17 3:04PM EDT | 2024-05-03 | 59.19 | 63.20 | 66.30 | 0.00 | - | 1 | 2 | 87.11% |
| ANET240517C00200000 | 2024-04-24 10:39AM EDT | 2024-05-17 | 57.20 | 64.40 | 67.30 | 0.00 | - | 1 | 58 | 78.25% |
| ANET240621C00200000 | 2024-04-25 2:48PM EDT | 2024-06-21 | 69.90 | 66.50 | 69.80 | -0.70 | -0.99% | 1 | 633 | 62.68% |
| ANET240719C00200000 | 2024-04-24 2:21PM EDT | 2024-07-19 | 61.31 | 68.30 | 71.10 | 0.00 | - | 9 | 40 | 57.46% |
| ANET240920C00200000 | 2024-04-25 9:42AM EDT | 2024-09-20 | 68.00 | 74.00 | 75.70 | 0.00 | - | 5 | 73 | 56.69% |
| ANET250117C00200000 | 2024-04-25 11:28AM EDT | 2025-01-17 | 81.80 | 82.90 | 85.60 | 0.00 | - | 2 | 608 | 57.44% |
| ANET250620C00200000 | 2024-04-17 3:24PM EDT | 2025-06-20 | 88.00 | 92.10 | 94.50 | 0.00 | - | 1 | 68 | 56.58% |
| ANET260116C00200000 | 2024-04-24 10:30AM EDT | 2026-01-16 | 94.75 | 100.80 | 105.40 | 0.00 | - | 1 | 44 | 55.58% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240510P00200000 | 2024-04-26 3:17PM EDT | 2024-05-10 | 0.42 | 0.40 | 0.55 | -0.23 | -35.38% | 52 | 33 | 81.45% |
| ANET240517P00200000 | 2024-04-26 3:08PM EDT | 2024-05-17 | 0.60 | 0.55 | 0.85 | -0.11 | -15.49% | 1 | 206 | 70.61% |
| ANET240524P00200000 | 2024-04-26 3:19PM EDT | 2024-05-24 | 0.85 | 0.80 | 1.05 | -0.15 | -15.00% | 5 | 21 | 64.28% |
| ANET240531P00200000 | 2024-04-24 11:19AM EDT | 2024-05-31 | 1.74 | 0.80 | 1.35 | 0.00 | - | 1 | 2 | 59.16% |
| ANET240621P00200000 | 2024-04-26 1:10PM EDT | 2024-06-21 | 1.70 | 1.65 | 1.80 | +0.01 | +0.59% | 6 | 436 | 51.89% |
| ANET240719P00200000 | 2024-04-24 9:53AM EDT | 2024-07-19 | 2.50 | 2.60 | 2.85 | -0.30 | -10.71% | 1 | 128 | 48.26% |
| ANET240920P00200000 | 2024-04-26 12:11PM EDT | 2024-09-20 | 6.09 | 6.10 | 6.70 | +0.06 | +1.00% | 1 | 81 | 48.08% |
| ANET241115P00200000 | 2024-03-25 1:17PM EDT | 2024-11-15 | 4.80 | 10.60 | 11.20 | 0.00 | - | 1 | 1 | 50.31% |
| ANET241220P00200000 | 2024-04-19 2:50PM EDT | 2024-12-20 | 13.00 | 10.10 | 10.50 | 0.00 | - | 3 | 88 | 45.16% |
| ANET250117P00200000 | 2024-04-26 2:00PM EDT | 2025-01-17 | 10.80 | 10.80 | 11.30 | +0.05 | +0.47% | 1 | 373 | 44.10% |
| ANET250221P00200000 | 2024-04-19 2:24PM EDT | 2025-02-21 | 14.91 | 12.40 | 12.90 | 0.00 | - | 12 | 19 | 43.99% |
| ANET250620P00200000 | 2024-04-23 9:39AM EDT | 2025-06-20 | 19.00 | 16.10 | 16.60 | 0.00 | - | 1 | 649 | 42.02% |
| ANET260116P00200000 | 2024-04-25 12:30PM EDT | 2026-01-16 | 23.28 | 21.70 | 23.60 | 0.00 | - | 1 | 87 | 41.34% |
© 2024 Yahoo. All rights reserved.