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
2,423.00 -15.50 (-0.64%) DOW
39,829.78 +23.01 (+0.06%) Bitcoin GBP
54,806.82 +741.25 (+1.37%)
Arista Networks, Inc. (ANET)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:46PM EDT. Market open.
Strike:230.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240524C00230000 | 2024-05-16 2:15PM EDT | 2024-05-24 | 91.90 | 85.60 | 89.70 | 0.00 | - | 1 | 2 | 157.42% |
| ANET240531C00230000 | 2024-05-07 3:24PM EDT | 2024-05-31 | 48.44 | 86.20 | 89.90 | 0.00 | - | 1 | 12 | 106.54% |
| ANET240607C00230000 | 2024-04-25 2:03PM EDT | 2024-06-07 | 43.45 | 86.30 | 90.10 | 0.00 | - | - | 1 | 86.01% |
| ANET240614C00230000 | 2024-05-21 1:06PM EDT | 2024-06-14 | 88.58 | 86.40 | 90.40 | +39.92 | +82.04% | 1 | 1 | 75.76% |
| ANET240621C00230000 | 2024-05-20 12:17PM EDT | 2024-06-21 | 92.90 | 86.60 | 89.70 | 0.00 | - | 1 | 282 | 63.84% |
| ANET240719C00230000 | 2024-05-17 12:12PM EDT | 2024-07-19 | 93.80 | 88.50 | 92.00 | 0.00 | - | 2 | 71 | 61.01% |
| ANET240920C00230000 | 2024-05-16 2:32PM EDT | 2024-09-20 | 99.06 | 93.20 | 95.80 | 0.00 | - | 3 | 16 | 55.65% |
| ANET241115C00230000 | 2024-05-10 12:50PM EDT | 2024-11-15 | 96.79 | 97.50 | 100.40 | 0.00 | - | 2 | 4 | 55.18% |
| ANET241220C00230000 | 2024-05-10 12:47PM EDT | 2024-12-20 | 99.00 | 99.80 | 101.70 | 0.00 | - | 2 | 5 | 53.55% |
| ANET250117C00230000 | 2024-05-14 9:34AM EDT | 2025-01-17 | 95.60 | 101.50 | 104.20 | 0.00 | - | 1 | 647 | 53.62% |
| ANET250221C00230000 | 2024-04-25 9:46AM EDT | 2025-02-21 | 62.20 | 104.20 | 107.40 | 0.00 | - | - | 1 | 54.26% |
| ANET250620C00230000 | 2024-05-16 2:42PM EDT | 2025-06-20 | 118.05 | 112.00 | 115.40 | 0.00 | - | 1 | 80 | 54.21% |
| ANET260116C00230000 | 2024-05-20 11:53AM EDT | 2026-01-16 | 128.70 | 124.10 | 127.40 | 0.00 | - | 1 | 80 | 54.22% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240524P00230000 | 2024-05-17 1:19PM EDT | 2024-05-24 | 0.23 | 0.00 | 0.15 | 0.00 | - | 4 | 529 | 123.83% |
| ANET240531P00230000 | 2024-05-20 9:30AM EDT | 2024-05-31 | 0.17 | 0.05 | 0.30 | 0.00 | - | 1 | 64 | 83.11% |
| ANET240607P00230000 | 2024-05-20 3:00PM EDT | 2024-06-07 | 0.14 | 0.05 | 0.55 | 0.00 | - | 2 | 24 | 70.17% |
| ANET240614P00230000 | 2024-05-21 12:16PM EDT | 2024-06-14 | 0.12 | 0.05 | 0.15 | -0.14 | -53.85% | 10 | 83 | 51.27% |
| ANET240621P00230000 | 2024-05-21 12:42PM EDT | 2024-06-21 | 0.27 | 0.05 | 0.30 | +0.12 | +80.00% | 2 | 367 | 52.64% |
| ANET240628P00230000 | 2024-05-21 11:04AM EDT | 2024-06-28 | 0.18 | 0.10 | 0.25 | -0.24 | -57.14% | 4 | 1 | 46.39% |
| ANET240719P00230000 | 2024-05-20 12:34PM EDT | 2024-07-19 | 0.42 | 0.35 | 0.50 | 0.00 | - | 1 | 500 | 41.68% |
| ANET240920P00230000 | 2024-05-21 10:43AM EDT | 2024-09-20 | 2.70 | 2.35 | 2.55 | +0.22 | +8.87% | 1 | 563 | 40.76% |
| ANET241115P00230000 | 2024-05-16 10:53AM EDT | 2024-11-15 | 5.00 | 5.10 | 5.50 | 0.00 | - | 6 | 190 | 42.04% |
| ANET241220P00230000 | 2024-05-10 2:05PM EDT | 2024-12-20 | 7.17 | 6.00 | 6.40 | 0.00 | - | 2 | 159 | 40.39% |
| ANET250117P00230000 | 2024-05-20 11:34AM EDT | 2025-01-17 | 6.40 | 6.70 | 8.30 | 0.00 | - | 3 | 327 | 41.58% |
| ANET250221P00230000 | 2024-05-13 3:23PM EDT | 2025-02-21 | 10.00 | 8.80 | 9.90 | 0.00 | - | 1 | 16 | 41.50% |
| ANET250321P00230000 | 2024-05-17 12:48PM EDT | 2025-03-21 | 9.20 | 9.30 | 10.30 | 0.00 | - | 2 | 4 | 40.16% |
| ANET250620P00230000 | 2024-05-10 10:13AM EDT | 2025-06-20 | 15.05 | 12.80 | 14.10 | 0.00 | - | 1 | 305 | 40.09% |
| ANET260116P00230000 | 2024-05-21 11:21AM EDT | 2026-01-16 | 19.90 | 18.70 | 20.30 | +0.30 | +1.53% | 4 | 33 | 38.30% |
© 2024 Yahoo. All rights reserved.