UK markets closed
NIKKEI 225
38,946.93 -122.75 (-0.31%) HANG SENG
19,220.62 -415.60 (-2.12%) CRUDE OIL
79.31 -0.49 (-0.61%) GOLD FUTURES
2,423.70 -14.80 (-0.61%) DOW
39,856.55 +49.78 (+0.13%) Bitcoin GBP
54,797.15 +884.09 (+1.64%)
Arista Networks, Inc. (ANET)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:31PM EDT. Market open.
Strike:340.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240524C00340000 | 2024-05-21 1:20PM EDT | 2024-05-24 | 0.35 | 0.30 | 0.40 | -0.30 | -46.15% | 60 | 844 | 42.73% |
| ANET240531C00340000 | 2024-05-21 12:36PM EDT | 2024-05-31 | 1.15 | 0.95 | 1.10 | -0.40 | -25.81% | 38 | 214 | 33.31% |
| ANET240607C00340000 | 2024-05-21 9:38AM EDT | 2024-06-07 | 1.64 | 2.00 | 2.20 | -1.77 | -51.91% | 4 | 58 | 32.64% |
| ANET240614C00340000 | 2024-05-20 9:57AM EDT | 2024-06-14 | 2.70 | 3.10 | 3.40 | -1.80 | -40.00% | 1 | 78 | 32.80% |
| ANET240621C00340000 | 2024-05-21 2:05PM EDT | 2024-06-21 | 4.20 | 4.00 | 4.30 | -1.10 | -20.75% | 73 | 1,142 | 32.09% |
| ANET240628C00340000 | 2024-05-15 12:21PM EDT | 2024-06-28 | 9.25 | 5.10 | 5.50 | 0.00 | - | 6 | 8 | 32.60% |
| ANET240719C00340000 | 2024-05-21 1:28PM EDT | 2024-07-19 | 8.70 | 8.50 | 8.80 | -1.30 | -13.00% | 27 | 341 | 33.59% |
| ANET240920C00340000 | 2024-05-21 1:39PM EDT | 2024-09-20 | 21.10 | 20.70 | 21.10 | -1.30 | -5.80% | 51 | 103 | 40.92% |
| ANET241115C00340000 | 2024-05-17 10:46AM EDT | 2024-11-15 | 33.07 | 30.10 | 30.70 | 0.00 | - | 1 | 11 | 44.81% |
| ANET241220C00340000 | 2024-05-17 10:29AM EDT | 2024-12-20 | 35.97 | 32.90 | 33.50 | 0.00 | - | 1 | 51 | 43.87% |
| ANET250117C00340000 | 2024-05-21 10:25AM EDT | 2025-01-17 | 34.50 | 35.20 | 36.20 | -3.25 | -8.61% | 22 | 304 | 43.87% |
| ANET250221C00340000 | 2024-03-28 12:13PM EDT | 2025-02-21 | 33.17 | 21.80 | 22.50 | 0.00 | - | 1 | 3 | 28.54% |
| ANET250321C00340000 | 2024-05-15 11:59AM EDT | 2025-03-21 | 46.94 | 41.10 | 43.30 | 0.00 | - | - | 3 | 45.21% |
| ANET250620C00340000 | 2024-05-15 10:34AM EDT | 2025-06-20 | 55.30 | 50.50 | 52.50 | 0.00 | - | 4 | 49 | 46.67% |
| ANET260116C00340000 | 2024-05-17 11:52AM EDT | 2026-01-16 | 70.20 | 66.40 | 68.70 | 0.00 | - | 1 | 206 | 47.77% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240524P00340000 | 2024-05-16 9:51AM EDT | 2024-05-24 | 15.40 | 21.50 | 23.50 | 0.00 | - | - | 14 | 53.52% |
| ANET240531P00340000 | 2024-05-17 3:44PM EDT | 2024-05-31 | 21.17 | 21.60 | 23.50 | 0.00 | - | 15 | 15 | 32.28% |
| ANET240614P00340000 | 2024-05-15 3:41PM EDT | 2024-06-14 | 20.05 | 24.00 | 25.30 | 0.00 | - | 3 | 3 | 30.27% |
| ANET240621P00340000 | 2024-05-20 11:32AM EDT | 2024-06-21 | 21.70 | 24.10 | 25.60 | 0.00 | - | 1 | 74 | 27.87% |
| ANET240719P00340000 | 2024-05-21 9:34AM EDT | 2024-07-19 | 31.90 | 28.10 | 28.60 | +5.60 | +21.29% | 5 | 65 | 27.64% |
| ANET240920P00340000 | 2024-05-20 11:42AM EDT | 2024-09-20 | 35.50 | 37.50 | 38.00 | 0.00 | - | 3 | 20 | 33.12% |
| ANET241115P00340000 | 2024-05-17 10:44AM EDT | 2024-11-15 | 42.70 | 44.10 | 44.80 | 0.00 | - | 8 | 8 | 35.29% |
| ANET241220P00340000 | 2024-05-15 10:31AM EDT | 2024-12-20 | 44.30 | 45.70 | 46.40 | 0.00 | - | 1 | 16 | 33.94% |
| ANET250117P00340000 | 2024-05-03 10:51AM EDT | 2025-01-17 | 78.20 | 46.80 | 47.90 | 0.00 | - | 14 | 40 | 33.38% |
| ANET250321P00340000 | 2024-05-16 3:26PM EDT | 2025-03-21 | 50.25 | 51.40 | 53.10 | 0.00 | - | - | 27 | 34.25% |
| ANET250620P00340000 | 2024-05-15 1:55PM EDT | 2025-06-20 | 54.10 | 56.10 | 58.40 | 0.00 | - | - | 1 | 34.08% |
| ANET260116P00340000 | 2024-05-21 10:48AM EDT | 2026-01-16 | 66.20 | 64.90 | 67.40 | -42.28 | -38.97% | 4 | 14 | 33.08% |
© 2024 Yahoo. All rights reserved.