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
63,435.70 -520.56 (-0.81%) 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:310.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240503C00310000 | 2024-04-26 1:34PM EDT | 2024-05-03 | 0.12 | 0.05 | 0.10 | -0.18 | -60.00% | 17 | 956 | 51.76% |
| ANET240510C00310000 | 2024-04-26 2:20PM EDT | 2024-05-10 | 3.03 | 2.65 | 2.90 | -0.07 | -2.26% | 3 | 27 | 72.97% |
| ANET240517C00310000 | 2024-04-26 1:34PM EDT | 2024-05-17 | 3.70 | 3.00 | 3.30 | -0.40 | -9.76% | 45 | 534 | 62.05% |
| ANET240524C00310000 | 2024-04-26 11:50AM EDT | 2024-05-24 | 4.40 | 3.80 | 4.10 | -0.10 | -2.22% | 1 | 42 | 58.01% |
| ANET240621C00310000 | 2024-04-26 3:36PM EDT | 2024-06-21 | 6.40 | 6.10 | 6.40 | -0.70 | -9.86% | 9 | 345 | 49.23% |
| ANET240719C00310000 | 2024-04-25 9:56AM EDT | 2024-07-19 | 7.80 | 8.40 | 8.70 | 0.00 | - | 10 | 163 | 45.85% |
| ANET240920C00310000 | 2024-04-25 10:12AM EDT | 2024-09-20 | 15.50 | 16.30 | 16.90 | 0.00 | - | 10 | 177 | 48.37% |
| ANET241115C00310000 | 2024-04-26 1:41PM EDT | 2024-11-15 | 24.30 | 23.10 | 24.70 | +0.81 | +3.45% | 1 | 80 | 50.45% |
| ANET241220C00310000 | 2024-04-25 3:42PM EDT | 2024-12-20 | 25.80 | 25.00 | 25.40 | 0.00 | - | 2 | 55 | 48.39% |
| ANET250117C00310000 | 2024-04-25 2:38PM EDT | 2025-01-17 | 28.53 | 26.60 | 27.50 | 0.00 | - | 2 | 296 | 48.15% |
| ANET250221C00310000 | 2024-04-02 10:47AM EDT | 2025-02-21 | 40.73 | 29.80 | 30.70 | 0.00 | - | - | 1 | 48.64% |
| ANET250620C00310000 | 2024-04-17 10:19AM EDT | 2025-06-20 | 36.49 | 38.20 | 38.90 | 0.00 | - | 3 | 259 | 48.44% |
| ANET260116C00310000 | 2024-04-12 3:41PM EDT | 2026-01-16 | 56.30 | 51.00 | 52.10 | 0.00 | - | 1 | 119 | 49.07% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240503P00310000 | 2024-04-11 12:05PM EDT | 2024-05-03 | 20.90 | 43.60 | 47.30 | 0.00 | - | 3 | 0 | 54.98% |
| ANET240510P00310000 | 2024-04-18 1:59PM EDT | 2024-05-10 | 54.40 | 46.30 | 49.10 | 0.00 | - | 3 | 18 | 69.80% |
| ANET240517P00310000 | 2024-04-25 9:55AM EDT | 2024-05-17 | 52.20 | 47.10 | 48.80 | 0.00 | - | 1 | 84 | 58.74% |
| ANET240621P00310000 | 2024-04-12 3:48PM EDT | 2024-06-21 | 45.40 | 48.30 | 51.70 | 0.00 | - | 6 | 99 | 49.24% |
| ANET240719P00310000 | 2024-04-08 3:13PM EDT | 2024-07-19 | 30.70 | 51.00 | 51.90 | 0.00 | - | 14 | 30 | 40.72% |
| ANET240920P00310000 | 2024-04-25 12:27PM EDT | 2024-09-20 | 57.00 | 56.20 | 57.40 | 0.00 | - | 5 | 46 | 40.56% |
| ANET241220P00310000 | 2024-04-16 12:56PM EDT | 2024-12-20 | 61.91 | 60.70 | 62.40 | 0.00 | - | 2 | 12 | 38.29% |
| ANET250117P00310000 | 2024-04-24 2:11PM EDT | 2025-01-17 | 68.70 | 62.10 | 64.10 | 0.00 | - | 6 | 47 | 38.21% |
| ANET250620P00310000 | 2024-04-22 12:22PM EDT | 2025-06-20 | 81.70 | 67.80 | 69.50 | 0.00 | - | 1 | 2 | 35.37% |
| ANET260116P00310000 | 2024-03-18 10:51AM EDT | 2026-01-16 | 63.09 | 76.30 | 78.90 | 0.00 | - | 3 | 2 | 35.76% |
© 2024 Yahoo. All rights reserved.