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
64,154.38 +1,110.61 (+1.76%) CMC Crypto 200
1,346.27 -50.26 (-3.60%)
Arista Networks, Inc. (ANET)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:290.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240503C00290000 | 2024-04-26 3:46PM EDT | 2024-05-03 | 0.51 | 0.40 | 0.55 | -0.74 | -59.20% | 85 | 247 | 48.63% |
| ANET240510C00290000 | 2024-04-26 1:12PM EDT | 2024-05-10 | 6.35 | 6.00 | 6.30 | -0.65 | -9.29% | 33 | 63 | 75.09% |
| ANET240517C00290000 | 2024-04-26 3:46PM EDT | 2024-05-17 | 6.90 | 6.70 | 7.00 | -0.80 | -10.39% | 36 | 426 | 63.83% |
| ANET240524C00290000 | 2024-04-26 3:22PM EDT | 2024-05-24 | 8.18 | 7.70 | 8.30 | -1.32 | -13.89% | 3 | 46 | 59.50% |
| ANET240531C00290000 | 2024-04-23 3:16PM EDT | 2024-05-31 | 5.00 | 8.30 | 8.70 | 0.00 | - | 1 | 18 | 54.76% |
| ANET240621C00290000 | 2024-04-26 12:43PM EDT | 2024-06-21 | 11.30 | 10.50 | 11.10 | -0.10 | -0.88% | 24 | 411 | 49.97% |
| ANET240719C00290000 | 2024-04-26 10:55AM EDT | 2024-07-19 | 15.90 | 13.40 | 13.90 | +1.90 | +13.57% | 7 | 229 | 46.56% |
| ANET240920C00290000 | 2024-04-26 3:19PM EDT | 2024-09-20 | 23.10 | 22.50 | 23.00 | +1.00 | +4.52% | 2 | 98 | 49.05% |
| ANET241115C00290000 | 2024-04-25 3:30PM EDT | 2024-11-15 | 31.70 | 29.70 | 31.10 | 0.00 | - | 1 | 34 | 51.16% |
| ANET241220C00290000 | 2024-04-22 1:30PM EDT | 2024-12-20 | 21.86 | 31.70 | 32.20 | 0.00 | - | 1 | 74 | 49.35% |
| ANET250117C00290000 | 2024-04-26 12:00PM EDT | 2025-01-17 | 35.00 | 33.50 | 35.70 | -0.78 | -2.18% | 10 | 730 | 50.56% |
| ANET250221C00290000 | 2024-04-22 3:09PM EDT | 2025-02-21 | 27.55 | 36.90 | 37.60 | 0.00 | - | 1 | 5 | 49.50% |
| ANET250620C00290000 | 2024-04-15 1:43PM EDT | 2025-06-20 | 46.90 | 45.20 | 46.10 | 0.00 | - | 2 | 37 | 49.41% |
| ANET260116C00290000 | 2024-04-23 2:44PM EDT | 2026-01-16 | 48.30 | 57.70 | 60.10 | 0.00 | - | 1 | 61 | 50.53% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240503P00290000 | 2024-04-26 11:09AM EDT | 2024-05-03 | 22.20 | 25.30 | 28.30 | -4.70 | -17.47% | 4 | 349 | 63.72% |
| ANET240510P00290000 | 2024-04-22 1:48PM EDT | 2024-05-10 | 47.60 | 29.60 | 32.20 | 0.00 | - | 2 | 114 | 71.80% |
| ANET240517P00290000 | 2024-04-26 1:51PM EDT | 2024-05-17 | 30.23 | 30.20 | 33.20 | -10.87 | -26.45% | 1 | 423 | 61.73% |
| ANET240524P00290000 | 2024-04-22 10:32AM EDT | 2024-05-24 | 49.72 | 30.90 | 34.00 | 0.00 | - | 1 | 5 | 56.15% |
| ANET240531P00290000 | 2024-04-19 9:32AM EDT | 2024-05-31 | 40.90 | 31.60 | 33.60 | 0.00 | - | 2 | 13 | 50.57% |
| ANET240621P00290000 | 2024-04-25 1:32PM EDT | 2024-06-21 | 33.80 | 32.80 | 36.20 | 0.00 | - | 1 | 163 | 49.46% |
| ANET240719P00290000 | 2024-04-26 1:51PM EDT | 2024-07-19 | 35.18 | 35.00 | 38.00 | -2.22 | -5.94% | 2 | 130 | 44.07% |
| ANET240920P00290000 | 2024-04-22 2:10PM EDT | 2024-09-20 | 53.55 | 42.50 | 43.10 | 0.00 | - | 12 | 168 | 41.16% |
| ANET241115P00290000 | 2024-04-17 11:07AM EDT | 2024-11-15 | 49.40 | 47.50 | 48.60 | 0.00 | - | - | 1 | 42.11% |
| ANET241220P00290000 | 2024-04-25 12:51PM EDT | 2024-12-20 | 48.70 | 48.10 | 49.00 | 0.00 | - | 2 | 38 | 39.35% |
| ANET250117P00290000 | 2024-04-15 12:03PM EDT | 2025-01-17 | 45.94 | 49.20 | 50.00 | 0.00 | - | 2 | 45 | 38.34% |
| ANET250620P00290000 | 2024-03-11 11:48AM EDT | 2025-06-20 | 53.40 | 45.60 | 46.70 | 0.00 | - | 3 | 25 | 27.55% |
| ANET260116P00290000 | 2024-04-17 12:21PM EDT | 2026-01-16 | 65.56 | 62.30 | 64.40 | 0.00 | - | 5 | 20 | 35.30% |
© 2024 Yahoo. All rights reserved.