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
62,861.91 -619.67 (-0.98%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Arista Networks, Inc. (ANET)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:270.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240503C00270000 | 2024-04-26 3:43PM EDT | 2024-05-03 | 4.15 | 3.80 | 4.10 | -1.34 | -24.41% | 639 | 2,298 | 43.36% |
| ANET240510C00270000 | 2024-04-26 3:50PM EDT | 2024-05-10 | 12.68 | 12.00 | 12.70 | -0.42 | -3.21% | 66 | 163 | 71.15% |
| ANET240517C00270000 | 2024-04-26 3:55PM EDT | 2024-05-17 | 13.50 | 13.30 | 13.60 | -0.80 | -5.59% | 76 | 697 | 62.45% |
| ANET240524C00270000 | 2024-04-26 2:31PM EDT | 2024-05-24 | 15.40 | 14.30 | 15.10 | -1.12 | -6.78% | 2 | 17 | 58.36% |
| ANET240531C00270000 | 2024-04-24 1:24PM EDT | 2024-05-31 | 11.30 | 15.00 | 15.80 | 0.00 | - | 1 | 1 | 54.33% |
| ANET240621C00270000 | 2024-04-26 3:04PM EDT | 2024-06-21 | 18.50 | 18.00 | 18.40 | 0.00 | - | 66 | 579 | 50.21% |
| ANET240719C00270000 | 2024-04-26 1:21PM EDT | 2024-07-19 | 21.30 | 21.20 | 21.50 | -0.04 | -0.19% | 44 | 182 | 47.11% |
| ANET240920C00270000 | 2024-04-26 11:37AM EDT | 2024-09-20 | 32.20 | 30.50 | 31.00 | +6.00 | +22.90% | 6 | 99 | 49.82% |
| ANET241115C00270000 | 2024-04-26 1:35PM EDT | 2024-11-15 | 39.60 | 37.70 | 39.10 | -0.70 | -1.74% | 2 | 420 | 51.86% |
| ANET241220C00270000 | 2024-04-26 1:08PM EDT | 2024-12-20 | 40.80 | 39.80 | 41.50 | +0.15 | +0.37% | 4 | 71 | 50.56% |
| ANET250117C00270000 | 2024-04-25 1:24PM EDT | 2025-01-17 | 43.40 | 40.80 | 43.40 | 0.00 | - | 2 | 331 | 50.91% |
| ANET250221C00270000 | 2024-04-26 11:51AM EDT | 2025-02-21 | 46.90 | 45.00 | 46.70 | +13.80 | +41.69% | 1 | 5 | 50.46% |
| ANET250620C00270000 | 2024-04-16 11:09AM EDT | 2025-06-20 | 54.29 | 51.50 | 56.40 | 0.00 | - | 1 | 17 | 50.02% |
| ANET260116C00270000 | 2024-04-26 12:03PM EDT | 2026-01-16 | 67.83 | 65.30 | 68.90 | +0.77 | +1.15% | 10 | 154 | 50.66% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240503P00270000 | 2024-04-26 3:53PM EDT | 2024-05-03 | 8.92 | 8.90 | 9.40 | +0.47 | +5.56% | 84 | 153 | 43.37% |
| ANET240510P00270000 | 2024-04-26 1:18PM EDT | 2024-05-10 | 16.93 | 17.10 | 17.90 | -0.07 | -0.41% | 4 | 91 | 70.42% |
| ANET240517P00270000 | 2024-04-26 2:13PM EDT | 2024-05-17 | 17.50 | 18.10 | 18.40 | -0.38 | -2.13% | 60 | 703 | 60.47% |
| ANET240524P00270000 | 2024-04-22 9:30AM EDT | 2024-05-24 | 29.85 | 18.70 | 19.50 | 0.00 | - | 1 | 42 | 55.28% |
| ANET240531P00270000 | 2024-04-26 9:34AM EDT | 2024-05-31 | 17.78 | 19.50 | 20.80 | -1.92 | -9.75% | 1 | 12 | 52.66% |
| ANET240621P00270000 | 2024-04-26 2:39PM EDT | 2024-06-21 | 21.30 | 21.50 | 21.90 | +0.60 | +2.90% | 60 | 411 | 45.87% |
| ANET240719P00270000 | 2024-04-26 10:03AM EDT | 2024-07-19 | 23.20 | 23.70 | 24.00 | +0.55 | +2.43% | 3 | 434 | 41.60% |
| ANET240920P00270000 | 2024-04-25 11:13AM EDT | 2024-09-20 | 32.50 | 30.60 | 31.10 | 0.00 | - | 1 | 170 | 42.05% |
| ANET241115P00270000 | 2024-04-18 2:55PM EDT | 2024-11-15 | 38.10 | 35.80 | 37.10 | 0.00 | - | 1 | 5 | 43.43% |
| ANET241220P00270000 | 2024-04-25 3:39PM EDT | 2024-12-20 | 36.85 | 36.80 | 37.30 | 0.00 | - | 1 | 51 | 40.35% |
| ANET250117P00270000 | 2024-04-25 9:42AM EDT | 2025-01-17 | 41.80 | 37.70 | 39.40 | 0.00 | - | 3 | 168 | 40.51% |
| ANET250221P00270000 | 2024-04-09 10:30AM EDT | 2025-02-21 | 30.68 | 40.00 | 40.80 | 0.00 | - | 2 | 4 | 39.55% |
| ANET250620P00270000 | 2024-04-17 11:52AM EDT | 2025-06-20 | 47.46 | 42.60 | 47.50 | 0.00 | - | 1 | 67 | 39.47% |
| ANET260116P00270000 | 2024-04-18 9:37AM EDT | 2026-01-16 | 55.34 | 51.00 | 52.00 | 0.00 | - | 10 | 59 | 35.53% |
© 2024 Yahoo. All rights reserved.