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
63,240.29 -582.91 (-0.91%) CMC Crypto 200
1,330.43 -66.11 (-4.73%)
Arista Networks, Inc. (ANET)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240503C00220000 | 2024-04-15 10:24AM EDT | 2024-05-03 | 54.50 | 43.20 | 47.20 | 0.00 | - | - | 10 | 79.20% |
| ANET240510C00220000 | 2024-04-23 9:36AM EDT | 2024-05-10 | 51.33 | 44.80 | 47.60 | +20.93 | +68.85% | 1 | 2 | 71.88% |
| ANET240517C00220000 | 2024-04-23 1:42PM EDT | 2024-05-17 | 34.25 | 45.90 | 48.30 | 0.00 | - | 2 | 54 | 67.00% |
| ANET240621C00220000 | 2024-04-25 11:18AM EDT | 2024-06-21 | 47.82 | 48.70 | 51.90 | 0.00 | - | 10 | 349 | 54.96% |
| ANET240719C00220000 | 2024-04-24 1:29PM EDT | 2024-07-19 | 45.40 | 51.20 | 54.40 | 0.00 | - | 1 | 30 | 52.34% |
| ANET240920C00220000 | 2024-04-16 2:29PM EDT | 2024-09-20 | 59.61 | 58.60 | 60.60 | 0.00 | - | 10 | 36 | 53.32% |
| ANET241115C00220000 | 2024-04-23 10:55AM EDT | 2024-11-15 | 53.30 | 65.50 | 67.80 | 0.00 | - | 1 | 7 | 56.64% |
| ANET241220C00220000 | 2024-04-19 12:50PM EDT | 2024-12-20 | 56.80 | 67.40 | 69.70 | 0.00 | - | 3 | 5 | 55.05% |
| ANET250117C00220000 | 2024-04-25 11:28AM EDT | 2025-01-17 | 68.30 | 67.60 | 71.00 | 0.00 | - | 2 | 337 | 53.09% |
| ANET250620C00220000 | 2024-04-22 9:37AM EDT | 2025-06-20 | 63.70 | 78.50 | 80.70 | 0.00 | - | 1 | 6 | 53.26% |
| ANET260116C00220000 | 2024-04-25 10:48AM EDT | 2026-01-16 | 89.27 | 89.20 | 93.10 | 0.00 | - | 10 | 76 | 53.51% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240503P00220000 | 2024-04-25 12:56PM EDT | 2024-05-03 | 0.10 | 0.00 | 0.15 | 0.00 | - | 27 | 64 | 58.40% |
| ANET240510P00220000 | 2024-04-26 1:54PM EDT | 2024-05-10 | 1.62 | 1.65 | 1.80 | -0.38 | -19.00% | 4 | 41 | 74.63% |
| ANET240517P00220000 | 2024-04-26 3:53PM EDT | 2024-05-17 | 1.98 | 1.95 | 2.10 | -0.32 | -13.91% | 16 | 580 | 63.75% |
| ANET240524P00220000 | 2024-04-26 1:49PM EDT | 2024-05-24 | 2.45 | 2.45 | 2.65 | -0.30 | -10.91% | 1 | 99 | 59.12% |
| ANET240531P00220000 | 2024-04-26 3:09PM EDT | 2024-05-31 | 2.81 | 2.80 | 2.95 | -0.13 | -4.42% | 2 | 29 | 54.90% |
| ANET240621P00220000 | 2024-04-26 3:03PM EDT | 2024-06-21 | 3.95 | 4.00 | 4.20 | -0.11 | -2.71% | 4 | 428 | 49.34% |
| ANET240719P00220000 | 2024-04-26 3:23PM EDT | 2024-07-19 | 5.50 | 5.50 | 5.70 | +0.10 | +1.85% | 11 | 156 | 45.20% |
| ANET240920P00220000 | 2024-04-25 2:23PM EDT | 2024-09-20 | 10.25 | 10.60 | 11.10 | 0.00 | - | 2 | 452 | 45.84% |
| ANET241115P00220000 | 2024-04-23 3:55PM EDT | 2024-11-15 | 16.80 | 14.70 | 15.90 | 0.00 | - | 3 | 5 | 47.02% |
| ANET241220P00220000 | 2024-04-25 3:43PM EDT | 2024-12-20 | 15.90 | 15.60 | 16.00 | 0.00 | - | 2 | 42 | 43.58% |
| ANET250117P00220000 | 2024-04-25 3:29PM EDT | 2025-01-17 | 16.20 | 16.40 | 16.90 | 0.00 | - | 448 | 658 | 42.49% |
| ANET250221P00220000 | 2024-04-09 10:37AM EDT | 2025-02-21 | 13.80 | 18.30 | 20.30 | 0.00 | - | - | 1 | 44.40% |
| ANET250620P00220000 | 2024-04-19 2:22PM EDT | 2025-06-20 | 26.48 | 22.50 | 23.00 | 0.00 | - | 8 | 59 | 40.54% |
| ANET260116P00220000 | 2024-04-25 11:42AM EDT | 2026-01-16 | 29.80 | 28.30 | 30.70 | 0.00 | - | 1 | 34 | 39.86% |
© 2024 Yahoo. All rights reserved.