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
2,428.20 -10.30 (-0.42%) DOW
39,887.14 +80.37 (+0.20%) Bitcoin GBP
54,625.95 -406.86 (-0.74%)
Arista Networks, Inc. (ANET)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:39PM EDT. Market open.
Strike:310.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240524C00310000 | 2024-05-21 12:50PM EDT | 2024-05-24 | 9.95 | 9.40 | 10.00 | -1.63 | -14.08% | 11 | 387 | 40.49% |
| ANET240531C00310000 | 2024-05-21 11:05AM EDT | 2024-05-31 | 10.75 | 11.10 | 11.60 | -1.65 | -13.31% | 17 | 113 | 32.75% |
| ANET240607C00310000 | 2024-05-21 2:28PM EDT | 2024-06-07 | 13.34 | 13.10 | 13.40 | -7.01 | -34.45% | 5 | 45 | 32.56% |
| ANET240614C00310000 | 2024-05-20 2:58PM EDT | 2024-06-14 | 17.15 | 14.80 | 15.20 | 0.00 | - | 1 | 26 | 33.39% |
| ANET240621C00310000 | 2024-05-21 3:14PM EDT | 2024-06-21 | 16.27 | 15.90 | 16.40 | -2.00 | -10.95% | 99 | 670 | 32.87% |
| ANET240628C00310000 | 2024-05-17 2:54PM EDT | 2024-06-28 | 19.68 | 17.40 | 17.90 | 0.00 | - | 8 | 6 | 33.55% |
| ANET240719C00310000 | 2024-05-21 3:14PM EDT | 2024-07-19 | 21.60 | 21.30 | 21.70 | -3.10 | -12.55% | 33 | 478 | 34.70% |
| ANET240920C00310000 | 2024-05-21 2:36PM EDT | 2024-09-20 | 34.00 | 34.00 | 34.60 | -2.50 | -6.85% | 24 | 214 | 42.22% |
| ANET241115C00310000 | 2024-05-17 10:00AM EDT | 2024-11-15 | 47.58 | 43.50 | 44.10 | 0.00 | - | 10 | 78 | 45.98% |
| ANET241220C00310000 | 2024-05-21 3:14PM EDT | 2024-12-20 | 46.63 | 46.20 | 47.00 | -1.99 | -4.09% | 5 | 54 | 45.13% |
| ANET250117C00310000 | 2024-05-20 1:07PM EDT | 2025-01-17 | 51.87 | 48.70 | 50.20 | 0.00 | - | 1 | 309 | 45.64% |
| ANET250221C00310000 | 2024-05-08 1:17PM EDT | 2025-02-21 | 40.60 | 53.20 | 55.90 | 0.00 | - | 1 | 1 | 47.99% |
| ANET250620C00310000 | 2024-05-15 3:35PM EDT | 2025-06-20 | 70.60 | 63.70 | 65.40 | 0.00 | - | 26 | 256 | 47.63% |
| ANET260116C00310000 | 2024-05-15 2:32PM EDT | 2026-01-16 | 85.29 | 78.90 | 81.40 | 0.00 | - | 2 | 128 | 48.83% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240524P00310000 | 2024-05-21 2:26PM EDT | 2024-05-24 | 2.00 | 1.95 | 2.10 | +0.05 | +2.56% | 142 | 533 | 38.40% |
| ANET240531P00310000 | 2024-05-21 2:38PM EDT | 2024-05-31 | 3.60 | 3.30 | 3.60 | +0.30 | +9.09% | 3 | 68 | 31.08% |
| ANET240607P00310000 | 2024-05-21 2:37PM EDT | 2024-06-07 | 5.30 | 5.00 | 5.30 | +1.30 | +32.50% | 88 | 271 | 30.93% |
| ANET240614P00310000 | 2024-05-21 2:40PM EDT | 2024-06-14 | 6.50 | 6.20 | 6.50 | +0.70 | +12.07% | 2 | 27 | 30.12% |
| ANET240621P00310000 | 2024-05-21 2:44PM EDT | 2024-06-21 | 7.50 | 7.10 | 7.40 | +1.10 | +17.19% | 21 | 571 | 29.16% |
| ANET240628P00310000 | 2024-05-17 12:15PM EDT | 2024-06-28 | 8.80 | 8.30 | 8.70 | +0.74 | +9.18% | 1 | 5 | 29.71% |
| ANET240719P00310000 | 2024-05-21 1:00PM EDT | 2024-07-19 | 11.29 | 11.20 | 11.50 | +0.19 | +1.71% | 18 | 128 | 29.62% |
| ANET240920P00310000 | 2024-05-21 10:58AM EDT | 2024-09-20 | 21.82 | 21.30 | 21.60 | +0.72 | +3.41% | 10 | 113 | 34.81% |
| ANET241115P00310000 | 2024-05-21 11:31AM EDT | 2024-11-15 | 28.62 | 28.10 | 28.60 | +0.62 | +2.21% | 2 | 3 | 36.94% |
| ANET241220P00310000 | 2024-05-15 11:03AM EDT | 2024-12-20 | 28.60 | 29.70 | 30.30 | 0.00 | - | 1 | 12 | 35.58% |
| ANET250117P00310000 | 2024-05-21 11:09AM EDT | 2025-01-17 | 31.90 | 31.10 | 31.70 | +1.60 | +5.28% | 1 | 67 | 34.86% |
| ANET250321P00310000 | 2024-05-16 3:26PM EDT | 2025-03-21 | 34.70 | 35.40 | 36.50 | 0.00 | - | - | 27 | 35.31% |
| ANET250620P00310000 | 2024-05-21 10:52AM EDT | 2025-06-20 | 41.80 | 40.70 | 42.00 | +1.50 | +3.72% | 5 | 170 | 35.28% |
| ANET260116P00310000 | 2024-05-21 10:48AM EDT | 2026-01-16 | 50.40 | 49.30 | 51.50 | +1.12 | +2.27% | 1 | 7 | 34.55% |
© 2024 Yahoo. All rights reserved.