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
63,258.23 -779.78 (-1.22%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Arista Networks, Inc. (ANET)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:320.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240503C00320000 | 2024-04-26 9:56AM EDT | 2024-05-03 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 597 | 58.40% |
| ANET240510C00320000 | 2024-04-26 1:18PM EDT | 2024-05-10 | 2.05 | 1.70 | 1.95 | -0.20 | -8.89% | 3 | 256 | 73.41% |
| ANET240517C00320000 | 2024-04-26 1:14PM EDT | 2024-05-17 | 2.30 | 2.05 | 2.15 | -0.23 | -9.09% | 20 | 525 | 62.23% |
| ANET240531C00320000 | 2024-04-23 3:05PM EDT | 2024-05-31 | 1.40 | 2.95 | 3.20 | 0.00 | - | 11 | 13 | 53.81% |
| ANET240621C00320000 | 2024-04-26 3:49PM EDT | 2024-06-21 | 4.70 | 4.50 | 4.80 | -0.25 | -5.05% | 18 | 1,328 | 49.20% |
| ANET240719C00320000 | 2024-04-26 3:18PM EDT | 2024-07-19 | 6.86 | 6.50 | 6.80 | +3.56 | +107.88% | 12 | 100 | 45.70% |
| ANET240920C00320000 | 2024-04-25 2:50PM EDT | 2024-09-20 | 15.38 | 13.80 | 14.20 | 0.00 | - | 8 | 125 | 47.80% |
| ANET241115C00320000 | 2024-04-26 11:32AM EDT | 2024-11-15 | 21.60 | 20.30 | 21.80 | +4.60 | +27.06% | 5 | 24 | 50.08% |
| ANET241220C00320000 | 2024-04-22 2:26PM EDT | 2024-12-20 | 15.17 | 22.10 | 22.60 | 0.00 | - | 4 | 26 | 48.16% |
| ANET250117C00320000 | 2024-04-25 1:36PM EDT | 2025-01-17 | 25.90 | 23.70 | 24.30 | +0.60 | +2.37% | 1 | 238 | 47.51% |
| ANET250221C00320000 | 2024-04-19 3:58PM EDT | 2025-02-21 | 19.93 | 27.00 | 27.70 | 0.00 | - | 2 | 1 | 48.31% |
| ANET250620C00320000 | 2024-04-18 11:18AM EDT | 2025-06-20 | 32.64 | 35.00 | 35.80 | 0.00 | - | 4 | 68 | 48.14% |
| ANET260116C00320000 | 2024-04-24 9:59AM EDT | 2026-01-16 | 42.99 | 47.80 | 50.20 | 0.00 | - | 10 | 59 | 49.70% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240503P00320000 | 2024-04-02 9:31AM EDT | 2024-05-03 | 33.48 | 53.90 | 57.00 | 0.00 | - | 1 | 0 | 64.06% |
| ANET240517P00320000 | 2024-04-12 12:47PM EDT | 2024-05-17 | 52.60 | 56.30 | 58.10 | 0.00 | - | 7 | 49 | 60.60% |
| ANET240621P00320000 | 2024-03-28 12:14PM EDT | 2024-06-21 | 39.90 | 57.90 | 59.90 | 0.00 | - | 1 | 57 | 48.50% |
| ANET240719P00320000 | 2024-04-18 9:46AM EDT | 2024-07-19 | 67.90 | 59.30 | 61.40 | 0.00 | - | 15 | 32 | 43.85% |
| ANET240920P00320000 | 2024-04-08 11:11AM EDT | 2024-09-20 | 43.40 | 63.30 | 65.90 | 0.00 | - | 9 | 16 | 41.65% |
| ANET241220P00320000 | 2024-04-12 9:55AM EDT | 2024-12-20 | 61.44 | 68.30 | 70.30 | 0.00 | - | 1 | 8 | 38.64% |
| ANET250117P00320000 | 2024-03-19 11:31AM EDT | 2025-01-17 | 62.78 | 73.50 | 75.00 | 0.00 | - | 9 | 35 | 42.19% |
| ANET250620P00320000 | 2024-03-26 2:08PM EDT | 2025-06-20 | 56.90 | 73.50 | 76.70 | 0.00 | - | 4 | 4 | 35.17% |
| ANET260116P00320000 | 2024-04-09 12:32PM EDT | 2026-01-16 | 68.59 | 81.40 | 83.50 | 0.00 | - | 1 | 25 | 33.80% |
© 2024 Yahoo. All rights reserved.