UK markets open in 6 hours 54 minutes
NIKKEI 225
38,946.93 -122.75 (-0.31%) HANG SENG
19,220.62 -415.60 (-2.12%) CRUDE OIL
79.06 -0.20 (-0.25%) GOLD FUTURES
2,425.10 -0.80 (-0.03%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
55,187.42 -969.95 (-1.73%)
Arista Networks, Inc. (ANET)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:210.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240621C00210000 | 2024-05-15 10:56AM EDT | 2024-06-21 | 114.70 | 106.10 | 110.50 | 0.00 | - | 3 | 258 | 85.47% |
| ANET240719C00210000 | 2024-05-10 2:09PM EDT | 2024-07-19 | 106.40 | 107.70 | 111.50 | 0.00 | - | 1 | 10 | 72.13% |
| ANET240920C00210000 | 2024-05-16 2:30PM EDT | 2024-09-20 | 117.31 | 111.20 | 114.30 | 0.00 | - | 3 | 19 | 62.19% |
| ANET241115C00210000 | 2024-05-20 9:30AM EDT | 2024-11-15 | 119.56 | 114.50 | 118.00 | 0.00 | - | 1 | 3 | 60.17% |
| ANET241220C00210000 | 2024-05-10 1:06PM EDT | 2024-12-20 | 116.00 | 116.50 | 119.50 | 0.00 | - | 5 | 78 | 58.58% |
| ANET250117C00210000 | 2024-05-17 9:37AM EDT | 2025-01-17 | 126.10 | 117.40 | 121.20 | 0.00 | - | 1 | 507 | 57.46% |
| ANET250221C00210000 | 2024-05-15 2:28PM EDT | 2025-02-21 | 129.10 | 119.80 | 123.90 | 0.00 | - | 2 | 3 | 57.90% |
| ANET250620C00210000 | 2024-05-14 3:24PM EDT | 2025-06-20 | 124.20 | 125.60 | 130.00 | 0.00 | - | 1 | 16 | 56.09% |
| ANET260116C00210000 | 2024-05-17 10:48AM EDT | 2026-01-16 | 143.18 | 136.50 | 141.20 | 0.00 | - | 1 | 34 | 56.07% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240524P00210000 | 2024-05-14 3:31PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.05 | 0.00 | - | 395 | 423 | 160.16% |
| ANET240531P00210000 | 2024-05-20 2:21PM EDT | 2024-05-31 | 0.08 | 0.00 | 0.10 | 0.00 | - | 3 | 120 | 93.75% |
| ANET240607P00210000 | 2024-05-10 2:02PM EDT | 2024-06-07 | 0.07 | 0.00 | 2.05 | 0.00 | - | 20 | 26 | 110.01% |
| ANET240614P00210000 | 2024-05-03 2:13PM EDT | 2024-06-14 | 1.17 | 0.00 | 2.15 | 0.00 | - | 1 | 0 | 93.46% |
| ANET240621P00210000 | 2024-05-17 2:11PM EDT | 2024-06-21 | 0.10 | 0.10 | 0.55 | 0.00 | - | 22 | 255 | 67.24% |
| ANET240719P00210000 | 2024-05-20 9:30AM EDT | 2024-07-19 | 0.54 | 0.20 | 0.30 | 0.00 | - | 4 | 231 | 48.19% |
| ANET240920P00210000 | 2024-05-21 9:30AM EDT | 2024-09-20 | 1.48 | 1.20 | 1.45 | +0.13 | +9.63% | 1 | 439 | 43.99% |
| ANET241115P00210000 | 2024-05-09 12:13PM EDT | 2024-11-15 | 4.81 | 2.95 | 3.70 | 0.00 | - | 1 | 39 | 45.40% |
| ANET241220P00210000 | 2024-05-16 12:03PM EDT | 2024-12-20 | 3.70 | 3.70 | 3.90 | 0.00 | - | 34 | 124 | 42.10% |
| ANET250117P00210000 | 2024-05-21 3:19PM EDT | 2025-01-17 | 4.30 | 4.10 | 4.70 | -0.80 | -15.69% | 2 | 1,473 | 41.69% |
| ANET250221P00210000 | 2024-05-20 9:42AM EDT | 2025-02-21 | 5.52 | 5.50 | 6.10 | 0.00 | - | 3 | 107 | 42.10% |
| ANET250321P00210000 | 2024-05-13 2:18PM EDT | 2025-03-21 | 7.40 | 6.00 | 7.80 | 0.00 | - | 2 | 2 | 43.42% |
| ANET250620P00210000 | 2024-05-15 10:54AM EDT | 2025-06-20 | 8.42 | 8.80 | 11.20 | 0.00 | - | 6 | 57 | 43.31% |
| ANET260116P00210000 | 2024-05-13 9:30AM EDT | 2026-01-16 | 15.30 | 14.10 | 15.70 | -0.95 | -5.85% | 1 | 113 | 40.04% |
© 2024 Yahoo. All rights reserved.