UK markets closed
NIKKEI 225
38,946.93 -122.75 (-0.31%) HANG SENG
19,220.62 -415.60 (-2.12%) CRUDE OIL
79.19 -0.61 (-0.76%) GOLD FUTURES
2,425.90 -12.60 (-0.52%) DOW
39,824.64 +17.87 (+0.04%) Bitcoin GBP
54,826.43 +1,163.80 (+2.17%)
Arista Networks, Inc. (ANET)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:39PM EDT. Market open.
Strike:260.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240524C00260000 | 2024-05-20 1:57PM EDT | 2024-05-24 | 60.89 | 56.30 | 59.50 | 0.00 | - | 1 | 58 | 134.08% |
| ANET240531C00260000 | 2024-05-17 11:43AM EDT | 2024-05-31 | 62.98 | 56.60 | 59.90 | 0.00 | - | 10 | 34 | 51.66% |
| ANET240607C00260000 | 2024-05-17 10:16AM EDT | 2024-06-07 | 62.25 | 57.20 | 60.60 | 0.00 | - | 3 | 25 | 55.59% |
| ANET240614C00260000 | 2024-05-03 9:34AM EDT | 2024-06-14 | 58.94 | 57.20 | 60.80 | +31.94 | +118.30% | 1 | 1 | 63.93% |
| ANET240621C00260000 | 2024-05-21 12:34PM EDT | 2024-06-21 | 60.60 | 58.80 | 61.10 | -0.85 | -1.38% | 2 | 630 | 50.88% |
| ANET240719C00260000 | 2024-05-17 2:24PM EDT | 2024-07-19 | 62.50 | 60.50 | 62.30 | 0.00 | - | 1 | 211 | 47.35% |
| ANET240920C00260000 | 2024-05-21 12:38PM EDT | 2024-09-20 | 68.48 | 68.10 | 69.50 | -3.55 | -4.93% | 2 | 198 | 48.84% |
| ANET241115C00260000 | 2024-05-07 9:41AM EDT | 2024-11-15 | 48.10 | 74.50 | 76.70 | 0.00 | - | 1 | 71 | 51.55% |
| ANET241220C00260000 | 2024-05-17 1:42PM EDT | 2024-12-20 | 80.10 | 77.20 | 78.70 | 0.00 | - | 2 | 17 | 49.83% |
| ANET250117C00260000 | 2024-05-21 12:48PM EDT | 2025-01-17 | 79.80 | 79.10 | 81.00 | -3.75 | -4.49% | 1 | 783 | 49.72% |
| ANET250221C00260000 | 2024-05-15 11:42AM EDT | 2025-02-21 | 89.00 | 82.90 | 86.00 | 0.00 | - | 1 | 14 | 50.43% |
| ANET250321C00260000 | 2024-05-10 3:56PM EDT | 2025-03-21 | 84.26 | 84.90 | 86.60 | 0.00 | - | 1 | 1 | 50.39% |
| ANET250620C00260000 | 2024-05-21 9:40AM EDT | 2025-06-20 | 90.60 | 92.10 | 93.80 | -6.25 | -6.45% | 7 | 53 | 50.18% |
| ANET260116C00260000 | 2024-05-10 1:18PM EDT | 2026-01-16 | 107.90 | 105.30 | 109.30 | 0.00 | - | 4 | 555 | 51.32% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240524P00260000 | 2024-05-21 9:59AM EDT | 2024-05-24 | 0.06 | 0.00 | 0.25 | +0.01 | +20.00% | 21 | 114 | 87.30% |
| ANET240531P00260000 | 2024-05-20 1:46PM EDT | 2024-05-31 | 0.10 | 0.10 | 0.15 | 0.00 | - | 1 | 40 | 52.64% |
| ANET240607P00260000 | 2024-05-20 12:06PM EDT | 2024-06-07 | 0.20 | 0.10 | 0.20 | 0.00 | - | 4 | 29 | 43.99% |
| ANET240614P00260000 | 2024-05-21 10:21AM EDT | 2024-06-14 | 0.30 | 0.20 | 0.30 | 0.00 | - | 30 | 101 | 39.80% |
| ANET240621P00260000 | 2024-05-20 3:50PM EDT | 2024-06-21 | 0.45 | 0.35 | 0.50 | 0.00 | - | 31 | 727 | 38.45% |
| ANET240628P00260000 | 2024-05-13 2:43PM EDT | 2024-06-28 | 0.72 | 0.50 | 0.70 | -0.75 | -51.02% | 3 | 2 | 37.16% |
| ANET240719P00260000 | 2024-05-21 1:01PM EDT | 2024-07-19 | 1.36 | 1.30 | 1.45 | 0.00 | - | 19 | 1,437 | 35.17% |
| ANET240920P00260000 | 2024-05-20 2:07PM EDT | 2024-09-20 | 6.32 | 5.90 | 6.30 | +0.32 | +5.33% | 3 | 158 | 38.29% |
| ANET241115P00260000 | 2024-05-15 2:38PM EDT | 2024-11-15 | 10.00 | 10.50 | 10.80 | 0.00 | - | 6 | 43 | 39.59% |
| ANET241220P00260000 | 2024-05-13 11:08AM EDT | 2024-12-20 | 14.30 | 11.90 | 12.30 | 0.00 | - | 1 | 40 | 38.42% |
| ANET250117P00260000 | 2024-05-21 11:05AM EDT | 2025-01-17 | 13.40 | 12.30 | 13.40 | +1.29 | +10.65% | 7 | 358 | 37.63% |
| ANET250221P00260000 | 2024-05-15 12:12PM EDT | 2025-02-21 | 14.60 | 15.40 | 17.30 | 0.00 | - | 1 | 2 | 39.95% |
| ANET250321P00260000 | 2024-05-17 11:53AM EDT | 2025-03-21 | 16.15 | 16.40 | 17.10 | 0.00 | - | 20 | 20 | 37.85% |
| ANET250620P00260000 | 2024-05-21 10:23AM EDT | 2025-06-20 | 21.50 | 20.70 | 22.30 | +0.70 | +3.37% | 50 | 117 | 38.35% |
| ANET260116P00260000 | 2024-05-21 11:09AM EDT | 2026-01-16 | 29.40 | 28.60 | 30.30 | -1.90 | -6.07% | 4 | 16 | 37.17% |
© 2024 Yahoo. All rights reserved.