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
2,427.60 -10.90 (-0.45%) DOW
39,887.31 +80.54 (+0.20%) Bitcoin GBP
54,579.79 -263.54 (-0.48%)
Arista Networks, Inc. (ANET)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:55PM EDT. Market open.
Strike:270.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240524C00270000 | 2024-05-17 1:52PM EDT | 2024-05-24 | 50.38 | 46.60 | 50.00 | 0.00 | - | 11 | 15 | 95.80% |
| ANET240531C00270000 | 2024-05-15 1:04PM EDT | 2024-05-31 | 55.17 | 46.50 | 49.70 | 0.00 | - | 3 | 19 | 53.71% |
| ANET240607C00270000 | 2024-05-09 3:30PM EDT | 2024-06-07 | 28.00 | 46.90 | 50.70 | 0.00 | - | 1 | 6 | 51.27% |
| ANET240614C00270000 | 2024-05-08 1:33PM EDT | 2024-06-14 | 30.82 | 47.20 | 50.80 | 0.00 | - | - | 4 | 57.56% |
| ANET240621C00270000 | 2024-05-21 2:04PM EDT | 2024-06-21 | 50.02 | 47.90 | 51.20 | -2.92 | -5.52% | 5 | 644 | 52.89% |
| ANET240719C00270000 | 2024-05-21 3:31PM EDT | 2024-07-19 | 52.08 | 51.80 | 53.90 | -4.19 | -7.45% | 2 | 359 | 47.48% |
| ANET240920C00270000 | 2024-05-21 2:08PM EDT | 2024-09-20 | 60.84 | 60.30 | 61.10 | -6.36 | -9.46% | 6 | 169 | 46.89% |
| ANET241115C00270000 | 2024-05-20 3:04PM EDT | 2024-11-15 | 70.17 | 67.60 | 69.50 | 0.00 | - | 7 | 420 | 50.78% |
| ANET241220C00270000 | 2024-05-15 3:23PM EDT | 2024-12-20 | 77.70 | 70.10 | 72.10 | 0.00 | - | 1 | 72 | 49.70% |
| ANET250117C00270000 | 2024-05-21 12:15PM EDT | 2025-01-17 | 72.30 | 72.50 | 73.90 | -8.20 | -10.19% | 25 | 319 | 48.84% |
| ANET250221C00270000 | 2024-05-13 10:09AM EDT | 2025-02-21 | 70.30 | 76.20 | 78.30 | 0.00 | - | 1 | 3 | 50.42% |
| ANET250620C00270000 | 2024-05-13 9:46AM EDT | 2025-06-20 | 80.87 | 85.60 | 88.70 | 0.00 | - | 17 | 33 | 50.09% |
| ANET260116C00270000 | 2024-05-10 1:51PM EDT | 2026-01-16 | 100.00 | 99.80 | 103.30 | 0.00 | - | 2 | 155 | 50.87% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240524P00270000 | 2024-05-21 1:08PM EDT | 2024-05-24 | 0.15 | 0.00 | 0.30 | +0.09 | +150.00% | 1 | 104 | 74.22% |
| ANET240531P00270000 | 2024-05-21 1:55PM EDT | 2024-05-31 | 0.15 | 0.10 | 0.20 | 0.00 | - | 11 | 90 | 46.73% |
| ANET240607P00270000 | 2024-05-20 12:17PM EDT | 2024-06-07 | 0.25 | 0.20 | 0.35 | 0.00 | - | 6 | 103 | 40.14% |
| ANET240614P00270000 | 2024-05-21 11:46AM EDT | 2024-06-14 | 0.42 | 0.35 | 0.50 | 0.00 | - | 1 | 79 | 36.38% |
| ANET240621P00270000 | 2024-05-21 10:21AM EDT | 2024-06-21 | 0.86 | 0.65 | 0.75 | +0.10 | +13.16% | 6 | 1,141 | 34.91% |
| ANET240628P00270000 | 2024-05-21 3:32PM EDT | 2024-06-28 | 0.98 | 0.85 | 1.05 | -0.17 | -14.78% | 3 | 22 | 34.09% |
| ANET240719P00270000 | 2024-05-21 11:30AM EDT | 2024-07-19 | 2.25 | 2.05 | 2.20 | +0.10 | +4.65% | 2 | 917 | 33.31% |
| ANET240920P00270000 | 2024-05-21 11:10AM EDT | 2024-09-20 | 8.33 | 7.90 | 8.20 | +0.33 | +4.12% | 2 | 230 | 37.15% |
| ANET241115P00270000 | 2024-05-21 11:31AM EDT | 2024-11-15 | 13.47 | 13.10 | 13.40 | +1.03 | +8.28% | 12 | 401 | 38.81% |
| ANET241220P00270000 | 2024-05-13 3:19PM EDT | 2024-12-20 | 17.54 | 14.40 | 15.00 | 0.00 | - | 3 | 50 | 37.64% |
| ANET250117P00270000 | 2024-05-21 11:11AM EDT | 2025-01-17 | 16.20 | 15.70 | 16.40 | -2.20 | -11.96% | 11 | 171 | 37.13% |
| ANET250221P00270000 | 2024-05-14 2:29PM EDT | 2025-02-21 | 20.89 | 18.30 | 20.30 | 0.00 | - | 1 | 6 | 39.11% |
| ANET250321P00270000 | 2024-05-13 3:19PM EDT | 2025-03-21 | 22.40 | 19.50 | 20.30 | 0.00 | - | 2 | 9 | 37.28% |
| ANET250620P00270000 | 2024-05-20 2:10PM EDT | 2025-06-20 | 24.20 | 24.00 | 25.30 | 0.00 | - | 2 | 104 | 37.33% |
| ANET260116P00270000 | 2024-05-21 10:49AM EDT | 2026-01-16 | 33.00 | 32.00 | 34.90 | +1.00 | +3.12% | 4 | 70 | 37.19% |
© 2024 Yahoo. All rights reserved.