UK markets closed
NIKKEI 225
38,923.03 +435.13 (+1.13%) HANG SENG
18,403.04 +323.43 (+1.79%) CRUDE OIL
74.19 -2.80 (-3.64%) GOLD FUTURES
2,372.30 +26.50 (+1.13%) DOW
38,311.37 -374.95 (-0.97%) Bitcoin GBP
54,055.02 +875.82 (+1.65%)
Arista Networks, Inc. (ANET)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:19PM EDT. Market open.
Strike:230.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240607C00230000 | 2024-05-29 10:47AM EDT | 2024-06-07 | 76.93 | 61.00 | 63.70 | 0.00 | - | 1 | 2 | 145.02% |
| ANET240614C00230000 | 2024-05-21 1:06PM EDT | 2024-06-14 | 88.58 | 60.90 | 64.00 | 0.00 | - | 1 | 1 | 94.97% |
| ANET240621C00230000 | 2024-06-03 11:55AM EDT | 2024-06-21 | 65.60 | 61.60 | 64.40 | -13.40 | -16.96% | 1 | 282 | 81.02% |
| ANET240719C00230000 | 2024-05-23 9:51AM EDT | 2024-07-19 | 74.97 | 63.30 | 65.80 | 0.00 | - | 1 | 69 | 59.88% |
| ANET240920C00230000 | 2024-05-16 2:32PM EDT | 2024-09-20 | 99.06 | 68.00 | 70.40 | 0.00 | - | 3 | 16 | 52.03% |
| ANET241115C00230000 | 2024-05-10 12:50PM EDT | 2024-11-15 | 96.79 | 75.00 | 76.30 | 0.00 | - | 2 | 4 | 54.54% |
| ANET241220C00230000 | 2024-05-28 11:09AM EDT | 2024-12-20 | 94.82 | 77.10 | 78.00 | 0.00 | - | 1 | 5 | 52.62% |
| ANET250117C00230000 | 2024-05-28 1:51PM EDT | 2025-01-17 | 94.25 | 78.60 | 79.80 | 0.00 | - | 2 | 647 | 51.75% |
| ANET250221C00230000 | 2024-04-25 9:46AM EDT | 2025-02-21 | 62.20 | 94.60 | 97.60 | 0.00 | - | - | 1 | 70.43% |
| ANET250321C00230000 | 2024-05-31 9:41AM EDT | 2025-03-21 | 91.50 | 83.60 | 85.30 | 0.00 | - | 5 | 5 | 52.54% |
| ANET250620C00230000 | 2024-05-31 3:56PM EDT | 2025-06-20 | 96.20 | 89.90 | 92.40 | 0.00 | - | 1 | 80 | 53.17% |
| ANET260116C00230000 | 2024-05-30 2:13PM EDT | 2026-01-16 | 113.40 | 101.50 | 105.00 | 0.00 | - | 1 | 80 | 53.11% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240607P00230000 | 2024-05-30 1:11PM EDT | 2024-06-07 | 0.05 | 0.05 | 1.35 | 0.00 | - | 2 | 27 | 119.39% |
| ANET240614P00230000 | 2024-05-24 11:24AM EDT | 2024-06-14 | 0.09 | 0.05 | 0.20 | 0.00 | - | 3 | 74 | 58.11% |
| ANET240621P00230000 | 2024-06-03 1:00PM EDT | 2024-06-21 | 0.20 | 0.15 | 0.25 | -0.02 | -9.09% | 2 | 400 | 51.07% |
| ANET240628P00230000 | 2024-05-31 10:15AM EDT | 2024-06-28 | 0.22 | 0.25 | 0.40 | 0.00 | - | 1 | 39 | 47.19% |
| ANET240719P00230000 | 2024-05-31 12:18PM EDT | 2024-07-19 | 0.75 | 0.70 | 0.85 | 0.00 | - | 2 | 502 | 40.50% |
| ANET240920P00230000 | 2024-05-31 2:31PM EDT | 2024-09-20 | 4.00 | 4.10 | 4.40 | 0.00 | - | 4 | 566 | 40.78% |
| ANET241115P00230000 | 2024-05-24 12:33PM EDT | 2024-11-15 | 5.70 | 7.90 | 8.20 | 0.00 | - | 1 | 193 | 41.70% |
| ANET241220P00230000 | 2024-05-10 2:05PM EDT | 2024-12-20 | 7.17 | 8.90 | 9.30 | 0.00 | - | 2 | 159 | 39.91% |
| ANET250117P00230000 | 2024-05-30 12:50PM EDT | 2025-01-17 | 7.95 | 9.70 | 11.30 | 0.00 | - | 5 | 327 | 40.70% |
| ANET250221P00230000 | 2024-06-03 10:22AM EDT | 2025-02-21 | 11.60 | 12.00 | 12.60 | -0.31 | -2.60% | 11 | 20 | 39.84% |
| ANET250321P00230000 | 2024-05-30 11:09AM EDT | 2025-03-21 | 11.10 | 12.90 | 13.50 | 0.00 | - | 31 | 35 | 39.13% |
| ANET250620P00230000 | 2024-05-31 2:24PM EDT | 2025-06-20 | 16.15 | 16.20 | 17.10 | 0.00 | - | 13 | 313 | 38.39% |
| ANET260116P00230000 | 2024-05-23 12:11PM EDT | 2026-01-16 | 22.20 | 23.10 | 24.50 | 0.00 | - | 1 | 45 | 37.53% |
© 2024 Yahoo. All rights reserved.