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
63,539.91 +870.62 (+1.39%) CMC Crypto 200
1,336.94 -59.59 (-4.27%)
Arista Networks, Inc. (ANET)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:250.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240503C00250000 | 2024-04-26 3:02PM EDT | 2024-05-03 | 16.86 | 14.00 | 16.50 | -2.59 | -13.32% | 45 | 57 | 51.32% |
| ANET240510C00250000 | 2024-04-26 3:02PM EDT | 2024-05-10 | 24.05 | 22.70 | 23.50 | +0.05 | +0.21% | 30 | 44 | 75.37% |
| ANET240517C00250000 | 2024-04-26 3:47PM EDT | 2024-05-17 | 24.43 | 23.70 | 24.40 | -0.17 | -0.69% | 68 | 247 | 65.04% |
| ANET240524C00250000 | 2024-04-23 1:42PM EDT | 2024-05-24 | 16.05 | 25.00 | 26.70 | 0.00 | - | 2 | 2 | 62.86% |
| ANET240531C00250000 | 2024-04-25 12:54PM EDT | 2024-05-31 | 28.50 | 25.60 | 27.20 | +1.30 | +4.78% | 1 | 87 | 57.87% |
| ANET240621C00250000 | 2024-04-26 3:03PM EDT | 2024-06-21 | 29.26 | 28.50 | 28.90 | -1.82 | -5.86% | 26 | 804 | 51.58% |
| ANET240719C00250000 | 2024-04-26 2:37PM EDT | 2024-07-19 | 32.65 | 29.70 | 33.90 | +2.25 | +7.40% | 24 | 80 | 53.03% |
| ANET240920C00250000 | 2024-04-25 2:35PM EDT | 2024-09-20 | 43.75 | 40.50 | 41.40 | +0.45 | +1.04% | 10 | 84 | 51.18% |
| ANET241115C00250000 | 2024-04-25 12:41PM EDT | 2024-11-15 | 47.80 | 47.60 | 48.30 | 0.00 | - | 13 | 19 | 52.94% |
| ANET241220C00250000 | 2024-04-24 2:30PM EDT | 2024-12-20 | 43.45 | 49.60 | 51.80 | 0.00 | - | 20 | 32 | 52.30% |
| ANET250117C00250000 | 2024-04-26 11:22AM EDT | 2025-01-17 | 53.60 | 50.90 | 53.30 | +13.00 | +32.02% | 1 | 530 | 51.12% |
| ANET250221C00250000 | 2024-04-19 3:01PM EDT | 2025-02-21 | 43.40 | 54.60 | 56.70 | 0.00 | - | 1 | 4 | 51.99% |
| ANET250620C00250000 | 2024-04-19 2:51PM EDT | 2025-06-20 | 51.93 | 62.90 | 65.80 | 0.00 | - | 2 | 9 | 52.22% |
| ANET260116C00250000 | 2024-04-25 9:41AM EDT | 2026-01-16 | 69.00 | 73.50 | 77.00 | 0.00 | - | 1 | 111 | 51.14% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240503P00250000 | 2024-04-26 3:56PM EDT | 2024-05-03 | 1.35 | 1.25 | 1.40 | -0.65 | -32.50% | 192 | 236 | 46.73% |
| ANET240510P00250000 | 2024-04-26 2:42PM EDT | 2024-05-10 | 7.91 | 7.90 | 8.30 | -0.89 | -10.11% | 68 | 601 | 73.68% |
| ANET240517P00250000 | 2024-04-26 12:48PM EDT | 2024-05-17 | 8.70 | 8.60 | 8.90 | +0.10 | +1.16% | 166 | 876 | 62.34% |
| ANET240524P00250000 | 2024-04-26 2:22PM EDT | 2024-05-24 | 9.46 | 9.50 | 9.90 | +0.03 | +0.32% | 51 | 64 | 57.32% |
| ANET240531P00250000 | 2024-04-26 12:12PM EDT | 2024-05-31 | 10.15 | 10.10 | 11.30 | +0.15 | +1.50% | 5 | 20 | 54.50% |
| ANET240621P00250000 | 2024-04-26 3:41PM EDT | 2024-06-21 | 12.00 | 12.00 | 12.40 | +0.20 | +1.69% | 34 | 460 | 47.37% |
| ANET240719P00250000 | 2024-04-26 11:00AM EDT | 2024-07-19 | 13.25 | 14.10 | 14.50 | -3.05 | -18.71% | 3 | 396 | 43.06% |
| ANET240920P00250000 | 2024-04-26 12:11PM EDT | 2024-09-20 | 20.70 | 20.90 | 21.40 | -1.30 | -5.91% | 2 | 857 | 43.49% |
| ANET241115P00250000 | 2024-04-22 1:52PM EDT | 2024-11-15 | 31.98 | 25.90 | 27.90 | 0.00 | - | 3 | 84 | 45.75% |
| ANET241220P00250000 | 2024-04-24 10:24AM EDT | 2024-12-20 | 29.60 | 27.00 | 27.40 | 0.00 | - | 1 | 68 | 41.61% |
| ANET250117P00250000 | 2024-04-25 3:18PM EDT | 2025-01-17 | 27.40 | 27.30 | 28.60 | 0.00 | - | 8 | 137 | 40.77% |
| ANET250221P00250000 | 2024-03-27 2:10PM EDT | 2025-02-21 | 23.10 | 30.10 | 30.70 | 0.00 | - | 45 | 26 | 40.64% |
| ANET250620P00250000 | 2024-04-19 3:50PM EDT | 2025-06-20 | 42.13 | 34.70 | 37.00 | 0.00 | - | 2 | 125 | 40.30% |
| ANET260116P00250000 | 2024-04-25 11:21AM EDT | 2026-01-16 | 43.00 | 41.00 | 43.50 | 0.00 | - | 1 | 126 | 37.89% |
© 2024 Yahoo. All rights reserved.