Singapore markets close in 2 hours 14 minutes
Straits Times Index
3,260.29 -4.24 (-0.13%) Nikkei
38,073.98 -128.39 (-0.34%) Hang Seng
18,528.18 +214.32 (+1.17%) FTSE 100
8,354.05 +40.38 (+0.49%) Bitcoin USD
61,603.52 -838.67 (-1.34%) CMC Crypto 200
1,314.83 +14.73 (+1.13%)
Arista Networks, Inc. (ANET)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240510C00185000 | 2024-04-19 2:02PM EDT | 185.00 | 65.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET240510C00190000 | 2024-05-07 3:02PM EDT | 190.00 | 85.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET240510C00205000 | 2024-05-08 9:32AM EDT | 205.00 | 76.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ANET240510C00215000 | 2024-05-08 9:34AM EDT | 215.00 | 69.12 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ANET240510C00220000 | 2024-05-07 11:35AM EDT | 220.00 | 54.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET240510C00225000 | 2024-05-08 9:34AM EDT | 225.00 | 57.87 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ANET240510C00227500 | 2024-05-08 3:36PM EDT | 227.50 | 60.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET240510C00230000 | 2024-05-08 10:56AM EDT | 230.00 | 63.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET240510C00232500 | 2024-05-03 12:39PM EDT | 232.50 | 44.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ANET240510C00235000 | 2024-05-08 9:47AM EDT | 235.00 | 51.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET240510C00237500 | 2024-04-29 9:47AM EDT | 237.50 | 31.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ANET240510C00240000 | 2024-05-07 1:46PM EDT | 240.00 | 37.65 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| ANET240510C00242500 | 2024-05-01 10:09AM EDT | 242.50 | 19.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET240510C00245000 | 2024-05-08 12:48PM EDT | 245.00 | 49.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ANET240510C00247500 | 2024-05-08 10:18AM EDT | 247.50 | 44.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET240510C00250000 | 2024-05-08 3:59PM EDT | 250.00 | 41.80 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| ANET240510C00252500 | 2024-05-08 9:30AM EDT | 252.50 | 30.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET240510C00255000 | 2024-05-08 12:44PM EDT | 255.00 | 38.33 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ANET240510C00257500 | 2024-05-08 10:18AM EDT | 257.50 | 34.26 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ANET240510C00260000 | 2024-05-08 1:47PM EDT | 260.00 | 33.79 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| ANET240510C00262500 | 2024-05-08 3:57PM EDT | 262.50 | 29.40 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| ANET240510C00265000 | 2024-05-08 12:57PM EDT | 265.00 | 29.39 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| ANET240510C00267500 | 2024-05-08 10:18AM EDT | 267.50 | 25.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ANET240510C00270000 | 2024-05-08 3:09PM EDT | 270.00 | 19.85 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| ANET240510C00272500 | 2024-05-08 2:55PM EDT | 272.50 | 18.50 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| ANET240510C00275000 | 2024-05-08 3:58PM EDT | 275.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 507 | 0 | 0.00% |
| ANET240510C00277500 | 2024-05-08 3:52PM EDT | 277.50 | 14.00 | 0.00 | 0.00 | 0.00 | - | 268 | 0 | 0.00% |
| ANET240510C00280000 | 2024-05-08 3:58PM EDT | 280.00 | 11.92 | 0.00 | 0.00 | 0.00 | - | 581 | 0 | 0.00% |
| ANET240510C00282500 | 2024-05-08 3:16PM EDT | 282.50 | 8.44 | 0.00 | 0.00 | 0.00 | - | 323 | 0 | 0.00% |
| ANET240510C00285000 | 2024-05-08 3:58PM EDT | 285.00 | 7.63 | 0.00 | 0.00 | 0.00 | - | 660 | 0 | 0.00% |
| ANET240510C00287500 | 2024-05-08 3:59PM EDT | 287.50 | 5.70 | 0.00 | 0.00 | 0.00 | - | 434 | 0 | 0.00% |
| ANET240510C00290000 | 2024-05-08 3:58PM EDT | 290.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1,578 | 0 | 0.00% |
| ANET240510C00292500 | 2024-05-08 3:54PM EDT | 292.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | 601 | 0 | 1.56% |
| ANET240510C00295000 | 2024-05-08 3:58PM EDT | 295.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 3,524 | 0 | 3.13% |
| ANET240510C00297500 | 2024-05-08 3:55PM EDT | 297.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 765 | 0 | 6.25% |
| ANET240510C00300000 | 2024-05-08 3:59PM EDT | 300.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 3,491 | 0 | 12.50% |
| ANET240510C00302500 | 2024-05-08 3:59PM EDT | 302.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1,101 | 0 | 12.50% |
| ANET240510C00305000 | 2024-05-08 3:55PM EDT | 305.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1,592 | 0 | 12.50% |
| ANET240510C00307500 | 2024-05-08 3:38PM EDT | 307.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 12.50% |
| ANET240510C00310000 | 2024-05-08 3:55PM EDT | 310.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 869 | 0 | 25.00% |
| ANET240510C00312500 | 2024-05-08 3:52PM EDT | 312.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 25.00% |
| ANET240510C00315000 | 2024-05-08 3:22PM EDT | 315.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 271 | 0 | 25.00% |
| ANET240510C00317500 | 2024-05-08 3:35PM EDT | 317.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 25.00% |
| ANET240510C00320000 | 2024-05-08 3:36PM EDT | 320.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 271 | 0 | 25.00% |
| ANET240510C00325000 | 2024-05-08 3:31PM EDT | 325.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 385 | 0 | 25.00% |
| ANET240510C00327500 | 2024-05-08 2:32PM EDT | 327.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 25.00% |
| ANET240510C00330000 | 2024-05-08 3:55PM EDT | 330.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 305 | 0 | 25.00% |
| ANET240510C00335000 | 2024-05-08 11:53AM EDT | 335.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| ANET240510C00337500 | 2024-05-08 9:50AM EDT | 337.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| ANET240510C00340000 | 2024-05-08 10:13AM EDT | 340.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 50.00% |
| ANET240510C00342500 | 2024-05-08 10:41AM EDT | 342.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ANET240510C00345000 | 2024-05-08 1:05PM EDT | 345.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| ANET240510C00347500 | 2024-05-08 11:32AM EDT | 347.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ANET240510C00350000 | 2024-05-08 10:25AM EDT | 350.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| ANET240510C00355000 | 2024-05-08 10:24AM EDT | 355.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 50.00% |
| ANET240510C00360000 | 2024-05-08 10:24AM EDT | 360.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| ANET240510C00365000 | 2024-05-08 9:38AM EDT | 365.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| ANET240510C00370000 | 2024-05-08 9:34AM EDT | 370.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| ANET240510C00380000 | 2024-05-03 3:41PM EDT | 380.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| ANET240510C00390000 | 2024-05-03 10:36AM EDT | 390.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| ANET240510C00400000 | 2024-04-29 10:24AM EDT | 400.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ANET240510C00410000 | 2024-04-29 10:26AM EDT | 410.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240510P00160000 | 2024-04-23 12:02PM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ANET240510P00165000 | 2024-04-23 12:22PM EDT | 165.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ANET240510P00170000 | 2024-05-08 12:47PM EDT | 170.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ANET240510P00175000 | 2024-05-06 2:10PM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ANET240510P00180000 | 2024-04-23 3:46PM EDT | 180.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| ANET240510P00185000 | 2024-05-02 11:56AM EDT | 185.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ANET240510P00187500 | 2024-05-02 11:34AM EDT | 187.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ANET240510P00190000 | 2024-05-07 3:45PM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ANET240510P00192500 | 2024-05-07 3:45PM EDT | 192.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ANET240510P00195000 | 2024-05-08 10:54AM EDT | 195.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| ANET240510P00197500 | 2024-05-01 1:47PM EDT | 197.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ANET240510P00200000 | 2024-05-08 1:33PM EDT | 200.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| ANET240510P00202500 | 2024-05-07 3:46PM EDT | 202.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| ANET240510P00205000 | 2024-05-07 3:53PM EDT | 205.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| ANET240510P00207500 | 2024-05-07 3:57PM EDT | 207.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 50.00% |
| ANET240510P00210000 | 2024-05-08 10:50AM EDT | 210.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| ANET240510P00212500 | 2024-05-08 9:41AM EDT | 212.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ANET240510P00215000 | 2024-05-08 10:44AM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 50.00% |
| ANET240510P00217500 | 2024-05-08 9:30AM EDT | 217.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| ANET240510P00220000 | 2024-05-08 3:33PM EDT | 220.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 50.00% |
| ANET240510P00222500 | 2024-05-08 12:04PM EDT | 222.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 238 | 0 | 50.00% |
| ANET240510P00225000 | 2024-05-08 12:30PM EDT | 225.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 50.00% |
| ANET240510P00227500 | 2024-05-08 3:41PM EDT | 227.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 50.00% |
| ANET240510P00230000 | 2024-05-08 3:55PM EDT | 230.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 231 | 0 | 50.00% |
| ANET240510P00232500 | 2024-05-08 3:59PM EDT | 232.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| ANET240510P00235000 | 2024-05-08 3:35PM EDT | 235.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 189 | 0 | 50.00% |
| ANET240510P00237500 | 2024-05-08 3:59PM EDT | 237.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 218 | 0 | 50.00% |
| ANET240510P00240000 | 2024-05-08 3:41PM EDT | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 514 | 0 | 50.00% |
| ANET240510P00242500 | 2024-05-08 12:52PM EDT | 242.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 50.00% |
| ANET240510P00245000 | 2024-05-08 3:53PM EDT | 245.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 209 | 0 | 50.00% |
| ANET240510P00247500 | 2024-05-08 3:24PM EDT | 247.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 50.00% |
| ANET240510P00250000 | 2024-05-08 3:53PM EDT | 250.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 329 | 0 | 50.00% |
| ANET240510P00252500 | 2024-05-08 3:46PM EDT | 252.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 50.00% |
| ANET240510P00255000 | 2024-05-08 3:07PM EDT | 255.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 291 | 0 | 50.00% |
| ANET240510P00257500 | 2024-05-08 2:52PM EDT | 257.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 50.00% |
| ANET240510P00260000 | 2024-05-08 3:47PM EDT | 260.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 596 | 0 | 25.00% |
| ANET240510P00262500 | 2024-05-08 2:57PM EDT | 262.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 320 | 0 | 25.00% |
| ANET240510P00265000 | 2024-05-08 3:42PM EDT | 265.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 705 | 0 | 25.00% |
| ANET240510P00267500 | 2024-05-08 3:41PM EDT | 267.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 269 | 0 | 25.00% |
| ANET240510P00270000 | 2024-05-08 3:43PM EDT | 270.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 660 | 0 | 25.00% |
| ANET240510P00272500 | 2024-05-08 3:38PM EDT | 272.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 454 | 0 | 25.00% |
| ANET240510P00275000 | 2024-05-08 3:50PM EDT | 275.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 835 | 0 | 12.50% |
| ANET240510P00277500 | 2024-05-08 3:57PM EDT | 277.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 815 | 0 | 12.50% |
| ANET240510P00280000 | 2024-05-08 3:55PM EDT | 280.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 886 | 0 | 12.50% |
| ANET240510P00282500 | 2024-05-08 3:57PM EDT | 282.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 315 | 0 | 12.50% |
| ANET240510P00285000 | 2024-05-08 3:58PM EDT | 285.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1,696 | 0 | 6.25% |
| ANET240510P00287500 | 2024-05-08 3:52PM EDT | 287.50 | 1.53 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 6.25% |
| ANET240510P00290000 | 2024-05-08 3:52PM EDT | 290.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1,162 | 0 | 1.56% |
| ANET240510P00292500 | 2024-05-08 3:44PM EDT | 292.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 407 | 0 | 0.00% |
| ANET240510P00295000 | 2024-05-08 3:45PM EDT | 295.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 876 | 0 | 0.00% |
| ANET240510P00300000 | 2024-05-08 3:30PM EDT | 300.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| ANET240510P00305000 | 2024-05-08 10:12AM EDT | 305.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ANET240510P00310000 | 2024-05-07 3:25PM EDT | 310.00 | 35.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ANET240510P00315000 | 2024-05-08 12:55PM EDT | 315.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ANET240510P00340000 | 2024-04-08 10:49AM EDT | 340.00 | 45.70 | 45.30 | 48.20 | 0.00 | - | - | 0 | 0.00% |
| ANET240510P00350000 | 2024-04-08 12:57PM EDT | 350.00 | 54.10 | 56.80 | 60.20 | 0.00 | - | - | 0 | 116.41% |
| ANET240510P00360000 | 2024-04-08 12:57PM EDT | 360.00 | 62.90 | 66.70 | 70.10 | 0.00 | - | - | 0 | 117.19% |
| ANET240510P00365000 | 2024-04-08 1:57PM EDT | 365.00 | 67.70 | 71.30 | 75.10 | 0.00 | - | - | 0 | 212.40% |
© 2024 Yahoo. All rights reserved.