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
63,896.14 +896.97 (+1.42%) CMC Crypto 200
1,347.20 -49.33 (-3.53%)
Arista Networks, Inc. (ANET)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:260.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240503C00260000 | 2024-04-26 3:25PM EDT | 2024-05-03 | 9.50 | 8.60 | 9.00 | -0.40 | -4.04% | 80 | 108 | 47.52% |
| ANET240510C00260000 | 2024-04-26 2:08PM EDT | 2024-05-10 | 18.60 | 16.90 | 17.80 | -1.75 | -8.60% | 8 | 52 | 75.40% |
| ANET240517C00260000 | 2024-04-26 3:56PM EDT | 2024-05-17 | 18.00 | 18.10 | 18.60 | -1.10 | -5.76% | 27 | 625 | 64.92% |
| ANET240524C00260000 | 2024-04-25 12:55PM EDT | 2024-05-24 | 21.00 | 18.10 | 19.80 | 0.00 | - | 12 | 10 | 58.00% |
| ANET240531C00260000 | 2024-04-26 3:25PM EDT | 2024-05-31 | 21.00 | 19.10 | 21.70 | -1.55 | -6.87% | 7 | 20 | 56.27% |
| ANET240621C00260000 | 2024-04-26 3:22PM EDT | 2024-06-21 | 23.65 | 22.80 | 23.10 | +0.41 | +1.76% | 26 | 688 | 50.57% |
| ANET240719C00260000 | 2024-04-26 2:13PM EDT | 2024-07-19 | 27.40 | 25.30 | 26.50 | +2.10 | +8.30% | 14 | 212 | 48.34% |
| ANET240920C00260000 | 2024-04-26 10:34AM EDT | 2024-09-20 | 38.50 | 35.20 | 37.10 | +0.50 | +1.32% | 3 | 98 | 51.20% |
| ANET241115C00260000 | 2024-04-26 3:03PM EDT | 2024-11-15 | 43.20 | 42.40 | 44.20 | -1.60 | -3.57% | 12 | 54 | 52.87% |
| ANET241220C00260000 | 2024-04-25 2:08PM EDT | 2024-12-20 | 47.10 | 42.90 | 45.10 | 0.00 | - | 1 | 21 | 50.99% |
| ANET250117C00260000 | 2024-04-26 3:47PM EDT | 2025-01-17 | 46.80 | 46.40 | 47.20 | +1.25 | +2.74% | 15 | 767 | 50.17% |
| ANET250221C00260000 | 2024-04-25 1:54PM EDT | 2025-02-21 | 52.30 | 49.70 | 50.50 | 0.00 | - | 6 | 15 | 50.72% |
| ANET250620C00260000 | 2024-04-26 11:11AM EDT | 2025-06-20 | 61.05 | 56.70 | 59.10 | +3.13 | +5.40% | 1 | 58 | 50.10% |
| ANET260116C00260000 | 2024-04-25 3:16PM EDT | 2026-01-16 | 72.32 | 70.10 | 72.50 | -1.68 | -2.27% | 10 | 551 | 51.10% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240503P00260000 | 2024-04-26 3:55PM EDT | 2024-05-03 | 3.90 | 3.80 | 4.10 | -1.90 | -32.76% | 40 | 158 | 45.97% |
| ANET240510P00260000 | 2024-04-26 3:19PM EDT | 2024-05-10 | 12.00 | 11.80 | 12.60 | +0.20 | +1.69% | 4 | 113 | 73.11% |
| ANET240517P00260000 | 2024-04-26 11:57AM EDT | 2024-05-17 | 12.40 | 12.80 | 13.20 | -0.30 | -2.36% | 202 | 1,022 | 62.24% |
| ANET240524P00260000 | 2024-04-26 3:36PM EDT | 2024-05-24 | 13.60 | 13.60 | 14.40 | -1.20 | -8.11% | 3 | 69 | 57.12% |
| ANET240531P00260000 | 2024-04-26 3:36PM EDT | 2024-05-31 | 14.03 | 14.30 | 15.60 | -3.47 | -19.83% | 1 | 8 | 53.91% |
| ANET240621P00260000 | 2024-04-26 2:16PM EDT | 2024-06-21 | 16.00 | 16.30 | 16.70 | -0.05 | -0.31% | 12 | 439 | 46.73% |
| ANET240719P00260000 | 2024-04-26 10:50AM EDT | 2024-07-19 | 16.91 | 18.60 | 18.90 | -2.49 | -12.84% | 1 | 445 | 42.49% |
| ANET240920P00260000 | 2024-04-25 10:31AM EDT | 2024-09-20 | 27.00 | 25.50 | 25.90 | 0.00 | - | 1 | 120 | 42.72% |
| ANET241115P00260000 | 2024-04-24 12:41PM EDT | 2024-11-15 | 35.50 | 30.60 | 32.60 | 0.00 | - | 1 | 8 | 45.04% |
| ANET241220P00260000 | 2024-04-25 3:39PM EDT | 2024-12-20 | 31.75 | 31.60 | 32.20 | 0.00 | - | 1 | 36 | 41.10% |
| ANET250117P00260000 | 2024-04-26 10:29AM EDT | 2025-01-17 | 31.60 | 31.80 | 33.20 | -9.18 | -22.51% | 1 | 349 | 40.01% |
| ANET250221P00260000 | 2024-04-03 3:53PM EDT | 2025-02-21 | 24.30 | 34.80 | 35.50 | 0.00 | - | 1 | 1 | 40.07% |
| ANET250620P00260000 | 2024-04-12 1:12PM EDT | 2025-06-20 | 39.30 | 37.60 | 42.20 | 0.00 | - | 1 | 33 | 40.01% |
| ANET260116P00260000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 47.90 | 45.90 | 48.50 | 0.00 | - | 1 | 15 | 37.38% |
© 2024 Yahoo. All rights reserved.