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
63,612.83 +822.55 (+1.31%) CMC Crypto 200
1,351.49 -45.05 (-3.14%)
Arista Networks, Inc. (ANET)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:280.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240503C00280000 | 2024-04-26 3:49PM EDT | 2024-05-03 | 1.57 | 1.35 | 1.50 | -1.08 | -40.75% | 69 | 155 | 46.44% |
| ANET240510C00280000 | 2024-04-26 2:28PM EDT | 2024-05-10 | 9.48 | 8.40 | 9.10 | -1.68 | -15.05% | 40 | 125 | 74.16% |
| ANET240517C00280000 | 2024-04-26 3:23PM EDT | 2024-05-17 | 10.07 | 9.60 | 9.90 | -1.43 | -12.43% | 66 | 1,013 | 64.04% |
| ANET240524C00280000 | 2024-04-26 12:28PM EDT | 2024-05-24 | 11.40 | 10.70 | 11.20 | +0.13 | +1.15% | 9 | 24 | 59.46% |
| ANET240531C00280000 | 2024-04-26 1:19PM EDT | 2024-05-31 | 12.25 | 10.50 | 11.90 | -1.05 | -7.89% | 9 | 25 | 53.79% |
| ANET240621C00280000 | 2024-04-26 3:22PM EDT | 2024-06-21 | 14.55 | 13.90 | 14.30 | -1.05 | -6.73% | 23 | 1,036 | 50.05% |
| ANET240719C00280000 | 2024-04-26 3:51PM EDT | 2024-07-19 | 17.40 | 17.00 | 17.40 | -1.80 | -9.38% | 46 | 305 | 46.98% |
| ANET240920C00280000 | 2024-04-26 12:13PM EDT | 2024-09-20 | 27.25 | 26.20 | 26.70 | -1.25 | -4.39% | 6 | 1,034 | 49.39% |
| ANET241115C00280000 | 2024-04-24 10:27AM EDT | 2024-11-15 | 28.70 | 33.50 | 35.00 | 0.00 | - | 34 | 42 | 51.60% |
| ANET241220C00280000 | 2024-04-12 9:33AM EDT | 2024-12-20 | 43.50 | 35.60 | 36.20 | 0.00 | - | 1 | 56 | 49.94% |
| ANET250117C00280000 | 2024-04-24 11:02AM EDT | 2025-01-17 | 32.00 | 37.30 | 38.60 | 0.00 | - | 2 | 201 | 49.90% |
| ANET250221C00280000 | 2024-04-25 2:35PM EDT | 2025-02-21 | 43.47 | 39.70 | 43.00 | 0.00 | - | 1 | 6 | 51.51% |
| ANET250620C00280000 | 2024-04-25 10:12AM EDT | 2025-06-20 | 48.00 | 48.00 | 50.00 | 0.00 | - | 1 | 80 | 49.83% |
| ANET260116C00280000 | 2024-04-26 11:05AM EDT | 2026-01-16 | 66.00 | 61.60 | 64.30 | +3.13 | +4.98% | 3 | 135 | 50.21% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240503P00280000 | 2024-04-25 3:30PM EDT | 2024-05-03 | 16.91 | 16.30 | 17.50 | +1.26 | +8.05% | 20 | 375 | 53.81% |
| ANET240510P00280000 | 2024-04-25 3:30PM EDT | 2024-05-10 | 22.70 | 23.50 | 24.20 | 0.00 | - | 6 | 66 | 73.10% |
| ANET240517P00280000 | 2024-04-26 10:03AM EDT | 2024-05-17 | 24.12 | 24.10 | 24.90 | +0.52 | +2.20% | 3 | 811 | 61.71% |
| ANET240524P00280000 | 2024-04-19 9:30AM EDT | 2024-05-24 | 31.15 | 23.60 | 25.80 | 0.00 | - | 1 | 17 | 53.85% |
| ANET240531P00280000 | 2024-04-22 10:37AM EDT | 2024-05-31 | 42.55 | 24.80 | 26.60 | 0.00 | - | 1 | 12 | 51.23% |
| ANET240621P00280000 | 2024-04-25 3:34PM EDT | 2024-06-21 | 26.80 | 27.50 | 28.00 | 0.00 | - | 15 | 405 | 46.07% |
| ANET240719P00280000 | 2024-04-24 9:52AM EDT | 2024-07-19 | 29.00 | 29.50 | 30.00 | -3.40 | -10.49% | 4 | 114 | 41.56% |
| ANET240920P00280000 | 2024-04-22 9:48AM EDT | 2024-09-20 | 46.70 | 36.30 | 36.80 | 0.00 | - | 9 | 700 | 41.61% |
| ANET241115P00280000 | 2024-04-25 12:59PM EDT | 2024-11-15 | 41.40 | 41.40 | 43.30 | 0.00 | - | 10 | 15 | 43.67% |
| ANET241220P00280000 | 2024-04-24 12:30PM EDT | 2024-12-20 | 48.70 | 42.30 | 43.40 | 0.00 | - | 12 | 62 | 40.43% |
| ANET250117P00280000 | 2024-04-26 9:39AM EDT | 2025-01-17 | 42.95 | 43.30 | 44.00 | -0.95 | -2.16% | 1 | 165 | 38.90% |
| ANET250221P00280000 | 2024-04-22 2:57PM EDT | 2025-02-21 | 53.43 | 44.40 | 46.30 | 0.00 | - | 1 | 8 | 38.97% |
| ANET250620P00280000 | 2024-03-25 9:30AM EDT | 2025-06-20 | 35.17 | 0.00 | 57.40 | 0.00 | - | 2 | 35 | 42.81% |
| ANET260116P00280000 | 2024-04-23 10:54AM EDT | 2026-01-16 | 62.40 | 56.50 | 58.60 | 0.00 | - | 1 | 7 | 35.82% |
© 2024 Yahoo. All rights reserved.