UK markets closed
NIKKEI 225
38,923.03 +435.13 (+1.13%) HANG SENG
18,403.04 +323.43 (+1.79%) CRUDE OIL
74.21 -2.78 (-3.61%) GOLD FUTURES
2,368.40 +22.60 (+0.96%) DOW
38,295.54 -390.78 (-1.01%) Bitcoin GBP
53,976.95 +734.36 (+1.38%)
Arista Networks, Inc. (ANET)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:06PM EDT. Market open.
Strike:300.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240607C00300000 | 2024-06-03 11:58AM EDT | 2024-06-07 | 3.46 | 2.95 | 3.20 | -2.34 | -40.34% | 47 | 86 | 46.53% |
| ANET240614C00300000 | 2024-06-03 11:35AM EDT | 2024-06-14 | 5.80 | 5.20 | 5.60 | -1.35 | -18.88% | 3 | 54 | 42.29% |
| ANET240621C00300000 | 2024-06-03 12:51PM EDT | 2024-06-21 | 6.60 | 6.70 | 6.90 | -1.80 | -21.43% | 14 | 829 | 38.70% |
| ANET240628C00300000 | 2024-06-03 10:19AM EDT | 2024-06-28 | 10.00 | 7.90 | 8.40 | -0.05 | -0.50% | 5 | 32 | 38.04% |
| ANET240705C00300000 | 2024-06-03 11:51AM EDT | 2024-07-05 | 9.47 | 8.90 | 9.40 | -1.21 | -11.33% | 1 | 31 | 36.68% |
| ANET240719C00300000 | 2024-06-03 12:25PM EDT | 2024-07-19 | 11.80 | 11.50 | 11.90 | -2.80 | -19.18% | 118 | 814 | 36.80% |
| ANET240816C00300000 | 2024-06-03 11:53AM EDT | 2024-08-16 | 20.80 | 19.80 | 20.30 | -2.00 | -8.77% | 12 | 4 | 45.10% |
| ANET240920C00300000 | 2024-06-03 11:16AM EDT | 2024-09-20 | 25.30 | 24.00 | 24.40 | -1.30 | -4.89% | 12 | 688 | 43.65% |
| ANET241115C00300000 | 2024-06-03 12:01PM EDT | 2024-11-15 | 33.82 | 32.60 | 33.60 | -1.44 | -4.08% | 3 | 49 | 47.25% |
| ANET241220C00300000 | 2024-05-31 2:06PM EDT | 2024-12-20 | 37.85 | 35.50 | 36.10 | 0.00 | - | 1 | 180 | 45.84% |
| ANET250117C00300000 | 2024-06-03 9:56AM EDT | 2025-01-17 | 37.65 | 37.30 | 38.00 | -2.35 | -5.87% | 4 | 376 | 45.02% |
| ANET250221C00300000 | 2024-05-24 3:19PM EDT | 2025-02-21 | 52.70 | 42.10 | 43.00 | 0.00 | - | 1 | 5 | 47.01% |
| ANET250321C00300000 | 2024-05-31 3:46PM EDT | 2025-03-21 | 47.45 | 43.80 | 44.90 | 0.00 | - | 1 | 6 | 46.54% |
| ANET250620C00300000 | 2024-05-30 11:35AM EDT | 2025-06-20 | 59.60 | 51.30 | 52.80 | 0.00 | - | 3 | 130 | 47.34% |
| ANET260116C00300000 | 2024-05-31 12:42PM EDT | 2026-01-16 | 68.30 | 65.00 | 67.10 | -0.80 | -1.16% | 1 | 1,480 | 47.92% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240607P00300000 | 2024-06-03 11:30AM EDT | 2024-06-07 | 9.90 | 10.50 | 11.30 | +1.90 | +23.75% | 18 | 226 | 47.19% |
| ANET240614P00300000 | 2024-06-03 11:01AM EDT | 2024-06-14 | 11.97 | 12.60 | 13.00 | +1.12 | +10.32% | 3 | 65 | 39.19% |
| ANET240621P00300000 | 2024-05-31 3:43PM EDT | 2024-06-21 | 11.49 | 13.70 | 14.30 | 0.00 | - | 29 | 587 | 36.28% |
| ANET240628P00300000 | 2024-06-03 10:03AM EDT | 2024-06-28 | 12.46 | 14.70 | 15.30 | +0.61 | +5.15% | 1 | 113 | 34.35% |
| ANET240705P00300000 | 2024-05-31 12:15PM EDT | 2024-07-05 | 14.82 | 15.50 | 16.40 | 0.00 | - | 20 | 29 | 33.72% |
| ANET240712P00300000 | 2024-05-31 3:45PM EDT | 2024-07-12 | 14.02 | 16.30 | 17.30 | 0.00 | - | 2 | 2 | 33.01% |
| ANET240719P00300000 | 2024-06-03 12:15PM EDT | 2024-07-19 | 17.80 | 17.60 | 18.10 | +1.50 | +9.20% | 5 | 358 | 32.40% |
| ANET240920P00300000 | 2024-06-03 10:51AM EDT | 2024-09-20 | 25.90 | 27.50 | 28.00 | 0.00 | - | 5 | 251 | 36.75% |
| ANET241115P00300000 | 2024-06-03 12:37PM EDT | 2024-11-15 | 34.50 | 34.00 | 34.60 | +2.40 | +7.48% | 4 | 133 | 38.32% |
| ANET241220P00300000 | 2024-05-21 1:58PM EDT | 2024-12-20 | 25.40 | 35.30 | 35.90 | 0.00 | - | 4 | 51 | 36.33% |
| ANET250117P00300000 | 2024-05-31 2:02PM EDT | 2025-01-17 | 35.20 | 35.60 | 36.90 | 0.00 | - | 1 | 101 | 35.12% |
| ANET250221P00300000 | 2024-03-25 10:42AM EDT | 2025-02-21 | 38.93 | 62.40 | 63.20 | 0.00 | - | 1 | 1 | 59.09% |
| ANET250321P00300000 | 2024-05-31 12:16PM EDT | 2025-03-21 | 40.00 | 40.50 | 41.30 | 0.00 | - | 1 | 12 | 35.34% |
| ANET250620P00300000 | 2024-05-31 1:13PM EDT | 2025-06-20 | 44.20 | 45.10 | 46.10 | 0.00 | - | 1 | 25 | 34.90% |
| ANET260116P00300000 | 2024-05-28 9:37AM EDT | 2026-01-16 | 47.82 | 51.80 | 53.80 | 0.00 | - | 100 | 129 | 33.28% |
© 2024 Yahoo. All rights reserved.