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
63,199.34 -860.16 (-1.34%) 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:340.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240503C00340000 | 2024-04-17 12:32PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 17 | 65.63% |
| ANET240510C00340000 | 2024-04-25 2:42PM EDT | 2024-05-10 | 1.12 | 0.45 | 0.90 | 0.00 | - | 2 | 10 | 72.71% |
| ANET240517C00340000 | 2024-04-26 1:59PM EDT | 2024-05-17 | 1.10 | 0.85 | 1.00 | -0.24 | -17.91% | 3 | 489 | 63.09% |
| ANET240524C00340000 | 2024-04-22 1:51PM EDT | 2024-05-24 | 0.43 | 0.60 | 1.35 | 0.00 | - | 1 | 1 | 55.23% |
| ANET240621C00340000 | 2024-04-25 10:31AM EDT | 2024-06-21 | 3.10 | 2.45 | 2.65 | +0.45 | +16.98% | 2 | 138 | 49.30% |
| ANET240719C00340000 | 2024-04-26 11:12AM EDT | 2024-07-19 | 4.60 | 3.90 | 4.10 | +2.60 | +130.00% | 7 | 46 | 45.58% |
| ANET240920C00340000 | 2024-04-24 3:46PM EDT | 2024-09-20 | 8.00 | 9.80 | 10.20 | 0.00 | - | 8 | 92 | 47.44% |
| ANET241115C00340000 | 2024-04-26 12:12PM EDT | 2024-11-15 | 16.40 | 15.60 | 16.30 | +5.80 | +54.72% | 2 | 4 | 49.55% |
| ANET241220C00340000 | 2024-04-25 10:29AM EDT | 2024-12-20 | 17.40 | 17.30 | 17.80 | 0.00 | - | 3 | 45 | 47.73% |
| ANET250117C00340000 | 2024-04-24 3:59PM EDT | 2025-01-17 | 15.60 | 18.80 | 19.30 | 0.00 | - | 17 | 225 | 46.98% |
| ANET250221C00340000 | 2024-03-28 12:13PM EDT | 2025-02-21 | 33.17 | 21.80 | 22.50 | 0.00 | - | 1 | 3 | 47.77% |
| ANET250620C00340000 | 2024-04-12 12:10PM EDT | 2025-06-20 | 35.70 | 28.80 | 30.30 | 0.00 | - | 10 | 50 | 47.63% |
| ANET260116C00340000 | 2024-04-26 3:54PM EDT | 2026-01-16 | 42.40 | 41.60 | 44.20 | +6.30 | +17.45% | 6 | 146 | 49.03% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240510P00340000 | 2024-04-08 10:49AM EDT | 2024-05-10 | 45.70 | 73.50 | 77.90 | 0.00 | - | - | 0 | 66.36% |
| ANET240517P00340000 | 2024-04-10 10:09AM EDT | 2024-05-17 | 50.80 | 74.10 | 77.60 | 0.00 | - | 1 | 0 | 57.23% |
| ANET240621P00340000 | 2024-04-12 12:00PM EDT | 2024-06-21 | 70.57 | 75.20 | 78.20 | 0.00 | - | 9 | 49 | 50.54% |
| ANET240719P00340000 | 2024-04-08 9:34AM EDT | 2024-07-19 | 51.80 | 76.70 | 78.50 | 0.00 | - | - | 1 | 42.42% |
| ANET240920P00340000 | 2024-04-23 2:02PM EDT | 2024-09-20 | 91.48 | 79.60 | 82.30 | 0.00 | - | 1 | 6 | 41.13% |
| ANET241220P00340000 | 2024-03-21 1:31PM EDT | 2024-12-20 | 59.00 | 97.50 | 100.50 | 0.00 | - | 11 | 12 | 55.24% |
| ANET250117P00340000 | 2024-01-10 12:39PM EDT | 2025-01-17 | 95.28 | 73.50 | 76.00 | 0.00 | - | - | 5 | 16.90% |
| ANET260116P00340000 | 2023-12-15 4:58PM EDT | 2026-01-16 | 108.48 | 99.20 | 101.40 | 0.00 | - | 20 | 14 | 35.79% |
© 2024 Yahoo. All rights reserved.