Singapore markets open in 7 hours 16 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
63,695.77 +457.82 (+0.72%) CMC Crypto 200
1,351.49 -45.05 (-3.14%)
Arista Networks, Inc. (ANET)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:330.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240503C00330000 | 2024-04-26 2:28PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.05 | 0.00 | - | 63 | 108 | 63.67% |
| ANET240510C00330000 | 2024-04-26 2:28PM EDT | 2024-05-10 | 1.29 | 1.10 | 1.30 | +0.79 | +158.00% | 64 | 87 | 76.90% |
| ANET240517C00330000 | 2024-04-26 12:54PM EDT | 2024-05-17 | 1.55 | 1.30 | 1.45 | -0.43 | -21.72% | 52 | 260 | 63.94% |
| ANET240524C00330000 | 2024-04-24 3:11PM EDT | 2024-05-24 | 1.35 | 1.75 | 1.95 | 0.00 | - | 1 | 7 | 59.11% |
| ANET240531C00330000 | 2024-04-24 10:50AM EDT | 2024-05-31 | 1.46 | 1.80 | 2.90 | 0.00 | - | 5 | 5 | 56.04% |
| ANET240621C00330000 | 2024-04-26 12:38PM EDT | 2024-06-21 | 3.60 | 3.30 | 3.60 | -0.50 | -12.20% | 3 | 248 | 49.78% |
| ANET240719C00330000 | 2024-04-26 3:28PM EDT | 2024-07-19 | 5.30 | 5.00 | 5.30 | -0.81 | -13.26% | 7 | 142 | 45.92% |
| ANET240920C00330000 | 2024-04-25 10:49AM EDT | 2024-09-20 | 11.60 | 11.60 | 12.10 | 0.00 | - | 3 | 182 | 47.86% |
| ANET241115C00330000 | 2024-04-24 3:41PM EDT | 2024-11-15 | 15.20 | 17.80 | 18.30 | +15.20 | - | - | 8 | 49.59% |
| ANET241220C00330000 | 2024-04-25 10:19AM EDT | 2024-12-20 | 19.20 | 19.60 | 20.00 | 0.00 | - | 1 | 36 | 47.95% |
| ANET250117C00330000 | 2024-04-23 10:36AM EDT | 2025-01-17 | 15.35 | 21.10 | 21.70 | 0.00 | - | 36 | 340 | 47.36% |
| ANET250620C00330000 | 2024-04-24 10:54AM EDT | 2025-06-20 | 28.20 | 31.30 | 32.90 | 0.00 | - | 1 | 93 | 47.89% |
| ANET260116C00330000 | 2024-04-24 10:19AM EDT | 2026-01-16 | 40.00 | 44.70 | 45.80 | 0.00 | - | 4 | 30 | 48.45% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240503P00330000 | 2024-04-15 1:35PM EDT | 2024-05-03 | 63.92 | 63.70 | 67.50 | 0.00 | - | - | 0 | 87.11% |
| ANET240517P00330000 | 2024-04-10 9:49AM EDT | 2024-05-17 | 42.80 | 65.20 | 68.00 | 0.00 | - | 1 | 29 | 63.14% |
| ANET240621P00330000 | 2024-03-27 10:39AM EDT | 2024-06-21 | 48.60 | 62.40 | 64.90 | 0.00 | - | 1 | 31 | 0.00% |
| ANET240719P00330000 | 2024-02-29 12:39PM EDT | 2024-07-19 | 60.40 | 48.30 | 50.40 | 0.00 | - | 3 | 3 | 0.00% |
| ANET240920P00330000 | 2024-03-22 2:39PM EDT | 2024-09-20 | 44.90 | 86.40 | 87.60 | 0.00 | - | 1 | 7 | 63.83% |
| ANET241220P00330000 | 2024-04-16 12:56PM EDT | 2024-12-20 | 76.66 | 74.80 | 78.40 | 0.00 | - | 3 | 2 | 38.97% |
| ANET250117P00330000 | 2024-03-21 2:33PM EDT | 2025-01-17 | 54.40 | 88.90 | 91.20 | 0.00 | - | 52 | 64 | 50.95% |
| ANET260116P00330000 | 2024-04-02 11:47AM EDT | 2026-01-16 | 74.50 | 87.70 | 89.50 | 0.00 | - | 2 | 8 | 32.68% |
© 2024 Yahoo. All rights reserved.