UK markets closed
NIKKEI 225
38,946.93 -122.75 (-0.31%) HANG SENG
19,220.62 -415.60 (-2.12%) CRUDE OIL
79.06 -0.74 (-0.93%) GOLD FUTURES
2,424.70 -13.80 (-0.57%) DOW
39,855.68 +48.91 (+0.12%) Bitcoin GBP
54,990.95 +856.62 (+1.58%)
Arista Networks, Inc. (ANET)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:11PM EDT. Market open.
Strike:220.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240531C00220000 | 2024-04-22 9:37AM EDT | 2024-05-31 | 32.55 | 96.10 | 99.20 | 0.00 | - | - | 1 | 134.86% |
| ANET240614C00220000 | 2024-05-16 11:50AM EDT | 2024-06-14 | 105.36 | 96.30 | 100.00 | 0.00 | - | 7 | 8 | 72.17% |
| ANET240621C00220000 | 2024-05-20 12:55PM EDT | 2024-06-21 | 103.00 | 96.60 | 100.40 | 0.00 | - | 2 | 352 | 70.04% |
| ANET240719C00220000 | 2024-05-15 9:32AM EDT | 2024-07-19 | 100.00 | 98.40 | 101.00 | 0.00 | - | 1 | 33 | 61.47% |
| ANET240920C00220000 | 2024-05-08 1:33PM EDT | 2024-09-20 | 84.20 | 101.70 | 105.10 | 0.00 | - | 1 | 36 | 56.71% |
| ANET241115C00220000 | 2024-05-08 3:43PM EDT | 2024-11-15 | 82.40 | 105.60 | 108.70 | 0.00 | - | 1 | 8 | 55.72% |
| ANET241220C00220000 | 2024-04-19 12:50PM EDT | 2024-12-20 | 56.80 | 110.70 | 113.20 | 0.00 | - | 3 | 5 | 59.82% |
| ANET250117C00220000 | 2024-05-20 11:23AM EDT | 2025-01-17 | 115.70 | 109.70 | 112.90 | 0.00 | - | 5 | 334 | 55.17% |
| ANET250221C00220000 | 2024-05-06 11:56AM EDT | 2025-02-21 | 82.40 | 112.50 | 115.00 | 0.00 | - | - | 1 | 55.31% |
| ANET250620C00220000 | 2024-04-22 9:37AM EDT | 2025-06-20 | 63.70 | 119.00 | 122.30 | 0.00 | - | 1 | 6 | 54.57% |
| ANET260116C00220000 | 2024-05-17 10:48AM EDT | 2026-01-16 | 136.10 | 130.50 | 134.90 | 0.00 | - | 1 | 72 | 55.14% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240524P00220000 | 2024-05-14 10:28AM EDT | 2024-05-24 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 109 | 133.59% |
| ANET240531P00220000 | 2024-05-21 1:03PM EDT | 2024-05-31 | 0.10 | 0.00 | 0.65 | -0.20 | -66.67% | 66 | 52 | 102.05% |
| ANET240607P00220000 | 2024-05-20 11:04AM EDT | 2024-06-07 | 0.06 | 0.05 | 0.10 | 0.00 | - | 4 | 10 | 65.82% |
| ANET240614P00220000 | 2024-05-09 9:30AM EDT | 2024-06-14 | 0.65 | 0.00 | 1.35 | 0.00 | - | 1 | 5 | 76.22% |
| ANET240621P00220000 | 2024-05-17 12:05PM EDT | 2024-06-21 | 0.17 | 0.05 | 0.65 | 0.00 | - | 11 | 711 | 60.50% |
| ANET240719P00220000 | 2024-05-16 9:34AM EDT | 2024-07-19 | 0.35 | 0.25 | 0.40 | 0.00 | - | 1 | 148 | 45.12% |
| ANET240920P00220000 | 2024-05-20 11:41AM EDT | 2024-09-20 | 1.75 | 1.70 | 1.95 | 0.00 | - | 1 | 474 | 42.51% |
| ANET241115P00220000 | 2024-05-20 10:59AM EDT | 2024-11-15 | 3.84 | 3.90 | 4.20 | 0.00 | - | 1 | 833 | 42.85% |
| ANET241220P00220000 | 2024-05-16 12:02PM EDT | 2024-12-20 | 4.70 | 4.60 | 5.00 | 0.00 | - | 29 | 88 | 41.23% |
| ANET250117P00220000 | 2024-05-17 11:54AM EDT | 2025-01-17 | 5.26 | 5.40 | 5.80 | 0.00 | - | 1 | 658 | 40.58% |
| ANET250221P00220000 | 2024-05-13 3:01PM EDT | 2025-02-21 | 8.30 | 7.00 | 7.50 | 0.00 | - | 1 | 137 | 41.24% |
| ANET250620P00220000 | 2024-05-16 10:01AM EDT | 2025-06-20 | 10.10 | 10.60 | 12.50 | 0.00 | - | 2 | 63 | 41.65% |
| ANET260116P00220000 | 2024-05-20 3:44PM EDT | 2026-01-16 | 17.10 | 16.80 | 18.20 | 0.00 | - | 20 | 46 | 39.52% |
© 2024 Yahoo. All rights reserved.