Singapore markets open in 7 hours 35 minutes
Straits Times Index
3,280.10 -7.65 (-0.23%) S&P 500
5,099.96 +51.54 (+1.02%) Dow
38,239.66 +153.86 (+0.40%) Nasdaq
15,927.90 +316.10 (+2.02%) Bitcoin USD
63,641.64 +802.82 (+1.28%) CMC Crypto 200
1,393.25 -3.29 (-0.24%)
Arista Networks, Inc. (ANET)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:300.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240503C00300000 | 2024-04-26 2:48PM EDT | 2024-05-03 | 0.20 | 0.15 | 0.25 | -0.57 | -74.03% | 53 | 303 | 51.17% |
| ANET240510C00300000 | 2024-04-26 3:53PM EDT | 2024-05-10 | 4.15 | 3.90 | 4.30 | -0.55 | -11.70% | 27 | 261 | 74.89% |
| ANET240517C00300000 | 2024-04-26 3:55PM EDT | 2024-05-17 | 4.70 | 4.60 | 4.80 | -1.31 | -21.80% | 64 | 1,209 | 63.70% |
| ANET240524C00300000 | 2024-04-26 2:10PM EDT | 2024-05-24 | 6.12 | 4.70 | 5.80 | +0.52 | +9.29% | 16 | 131 | 57.35% |
| ANET240531C00300000 | 2024-04-25 1:49PM EDT | 2024-05-31 | 7.50 | 6.00 | 6.30 | 0.00 | - | 10 | 19 | 54.66% |
| ANET240621C00300000 | 2024-04-26 3:59PM EDT | 2024-06-21 | 8.36 | 7.80 | 8.40 | -0.14 | -1.65% | 28 | 705 | 49.58% |
| ANET240719C00300000 | 2024-04-26 2:37PM EDT | 2024-07-19 | 11.25 | 10.40 | 11.00 | +0.08 | +0.72% | 111 | 300 | 46.22% |
| ANET240920C00300000 | 2024-04-26 1:59PM EDT | 2024-09-20 | 20.50 | 19.20 | 19.80 | +5.50 | +36.67% | 3 | 110 | 48.86% |
| ANET241115C00300000 | 2024-04-24 2:42PM EDT | 2024-11-15 | 22.10 | 26.10 | 27.90 | 0.00 | - | 5 | 19 | 50.88% |
| ANET241220C00300000 | 2024-04-19 11:21AM EDT | 2024-12-20 | 22.90 | 28.10 | 28.60 | 0.00 | - | 1 | 69 | 48.87% |
| ANET250117C00300000 | 2024-04-24 2:51PM EDT | 2025-01-17 | 25.70 | 30.00 | 30.40 | 0.00 | - | 5 | 277 | 48.22% |
| ANET250221C00300000 | 2024-04-22 3:59PM EDT | 2025-02-21 | 23.90 | 33.30 | 34.00 | 0.00 | - | 1 | 1 | 49.09% |
| ANET250620C00300000 | 2024-04-26 3:26PM EDT | 2025-06-20 | 42.50 | 40.70 | 44.20 | +0.18 | +0.43% | 2 | 120 | 50.56% |
| ANET260116C00300000 | 2024-04-24 3:21PM EDT | 2026-01-16 | 57.07 | 54.40 | 55.50 | +6.97 | +13.91% | 1 | 1,494 | 49.45% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240503P00300000 | 2024-04-25 1:05PM EDT | 2024-05-03 | 33.90 | 33.60 | 37.40 | 0.00 | - | 4 | 15 | 51.17% |
| ANET240510P00300000 | 2024-04-26 11:54AM EDT | 2024-05-10 | 37.48 | 37.90 | 39.90 | -15.46 | -29.20% | 3 | 23 | 71.34% |
| ANET240517P00300000 | 2024-04-24 1:04PM EDT | 2024-05-17 | 48.39 | 38.60 | 40.10 | 0.00 | - | 1 | 323 | 60.11% |
| ANET240621P00300000 | 2024-04-26 3:31PM EDT | 2024-06-21 | 41.16 | 40.80 | 43.10 | -7.64 | -15.66% | 4 | 207 | 47.88% |
| ANET240719P00300000 | 2024-04-23 10:49AM EDT | 2024-07-19 | 54.90 | 42.60 | 44.00 | 0.00 | - | 6 | 118 | 41.07% |
| ANET240920P00300000 | 2024-04-24 11:40AM EDT | 2024-09-20 | 55.90 | 48.90 | 50.90 | 0.00 | - | 2 | 130 | 42.31% |
| ANET241115P00300000 | 2024-04-26 11:22AM EDT | 2024-11-15 | 53.20 | 52.80 | 55.40 | -1.83 | -3.33% | 3 | 3 | 41.95% |
| ANET241220P00300000 | 2024-04-12 12:06PM EDT | 2024-12-20 | 51.45 | 53.60 | 56.10 | 0.00 | - | 2 | 46 | 39.58% |
| ANET250117P00300000 | 2024-04-25 9:42AM EDT | 2025-01-17 | 60.80 | 55.50 | 56.50 | 0.00 | - | 6 | 69 | 37.89% |
| ANET250221P00300000 | 2024-03-25 10:42AM EDT | 2025-02-21 | 38.93 | 62.40 | 63.20 | 0.00 | - | 1 | 1 | 42.72% |
| ANET250620P00300000 | 2024-04-08 3:58PM EDT | 2025-06-20 | 48.00 | 61.20 | 64.40 | 0.00 | - | 1 | 20 | 37.22% |
| ANET260116P00300000 | 2024-04-24 10:30AM EDT | 2026-01-16 | 72.75 | 68.40 | 71.40 | 0.00 | - | 1 | 24 | 35.45% |
© 2024 Yahoo. All rights reserved.