Singapore markets open in 3 hours 36 minutes
Straits Times Index
3,265.95 +1.42 (+0.04%) S&P 500
5,214.08 +26.41 (+0.51%) Dow
39,387.76 +331.37 (+0.85%) Nasdaq
16,346.26 +43.46 (+0.27%) Bitcoin USD
62,535.18 +1,089.77 (+1.77%) CMC Crypto 200
1,343.88 +43.78 (+3.37%)
Arista Networks, Inc. (ANET)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240517C00125000 | 2024-03-14 9:37AM EDT | 125.00 | 161.00 | 144.90 | 149.00 | 0.00 | - | 1 | 2 | 0.00% |
| ANET240517C00135000 | 2024-04-24 1:31PM EDT | 135.00 | 120.74 | 159.30 | 163.20 | 0.00 | - | 1 | 1 | 208.98% |
| ANET240517C00145000 | 2024-04-12 9:30AM EDT | 145.00 | 134.60 | 149.50 | 153.20 | 0.00 | - | 44 | 44 | 202.54% |
| ANET240517C00150000 | 2024-03-14 9:37AM EDT | 150.00 | 136.40 | 120.40 | 124.40 | 0.00 | - | 1 | 4 | 0.00% |
| ANET240517C00155000 | 2024-04-22 9:45AM EDT | 155.00 | 90.10 | 139.50 | 142.60 | 0.00 | - | 1 | 1 | 244.29% |
| ANET240517C00160000 | 2024-02-13 11:23AM EDT | 160.00 | 109.70 | 124.50 | 128.00 | 0.00 | - | 1 | 2 | 0.00% |
| ANET240517C00170000 | 2024-04-18 11:44AM EDT | 170.00 | 88.70 | 124.70 | 127.80 | 0.00 | - | 1 | 3 | 151.76% |
| ANET240517C00175000 | 2024-02-23 3:12PM EDT | 175.00 | 95.10 | 131.70 | 134.20 | 0.00 | - | 1 | 1 | 359.47% |
| ANET240517C00180000 | 2024-04-25 3:50PM EDT | 180.00 | 84.50 | 114.50 | 117.80 | 0.00 | - | 10 | 11 | 124.61% |
| ANET240517C00185000 | 2024-02-20 12:01PM EDT | 185.00 | 77.72 | 119.30 | 123.90 | 0.00 | - | 1 | 1 | 316.60% |
| ANET240517C00190000 | 2024-04-25 3:57PM EDT | 190.00 | 75.50 | 104.60 | 108.30 | 0.00 | - | 10 | 17 | 137.79% |
| ANET240517C00195000 | 2024-05-08 9:30AM EDT | 195.00 | 87.38 | 99.50 | 102.70 | 0.00 | - | 2 | 1 | 95.70% |
| ANET240517C00200000 | 2024-05-09 10:53AM EDT | 200.00 | 89.80 | 94.60 | 97.80 | -3.29 | -3.53% | 1 | 53 | 106.45% |
| ANET240517C00210000 | 2024-05-09 2:58PM EDT | 210.00 | 83.65 | 84.50 | 87.90 | +19.51 | +30.42% | 1 | 9 | 94.53% |
| ANET240517C00215000 | 2024-05-06 10:40AM EDT | 215.00 | 63.77 | 79.70 | 83.30 | 0.00 | - | 1 | 0 | 105.66% |
| ANET240517C00220000 | 2024-05-09 3:59PM EDT | 220.00 | 76.50 | 74.50 | 78.10 | 0.00 | - | 2 | 41 | 89.84% |
| ANET240517C00225000 | 2024-04-22 11:40AM EDT | 225.00 | 25.80 | 69.50 | 72.90 | 0.00 | - | - | 3 | 77.34% |
| ANET240517C00230000 | 2024-05-09 11:11AM EDT | 230.00 | 62.07 | 64.60 | 67.80 | +15.37 | +32.91% | 3 | 30 | 71.88% |
| ANET240517C00232500 | 2024-05-01 2:33PM EDT | 232.50 | 28.80 | 62.00 | 65.30 | 0.00 | - | 2 | 10 | 64.84% |
| ANET240517C00235000 | 2024-05-08 10:43AM EDT | 235.00 | 59.07 | 59.50 | 63.40 | 0.00 | - | 6 | 19 | 78.32% |
| ANET240517C00237500 | 2024-05-07 10:14AM EDT | 237.50 | 38.20 | 57.30 | 60.40 | 0.00 | - | 2 | 5 | 71.58% |
| ANET240517C00240000 | 2024-05-09 12:07PM EDT | 240.00 | 54.00 | 54.60 | 57.80 | +4.80 | +9.76% | 2 | 35 | 61.13% |
| ANET240517C00242500 | 2024-05-07 10:14AM EDT | 242.50 | 34.10 | 52.10 | 55.40 | 0.00 | - | 2 | 5 | 61.33% |
| ANET240517C00245000 | 2024-05-08 12:17PM EDT | 245.00 | 49.71 | 49.60 | 52.80 | 0.00 | - | 3 | 28 | 55.86% |
| ANET240517C00247500 | 2024-05-07 10:14AM EDT | 247.50 | 30.20 | 47.60 | 50.90 | 0.00 | - | 2 | 32 | 70.80% |
| ANET240517C00250000 | 2024-05-09 2:57PM EDT | 250.00 | 43.90 | 45.20 | 48.50 | +2.30 | +5.53% | 14 | 208 | 69.58% |
| ANET240517C00252500 | 2024-05-09 2:57PM EDT | 252.50 | 41.44 | 42.40 | 45.50 | +4.12 | +11.04% | 1 | 44 | 57.32% |
| ANET240517C00255000 | 2024-05-08 12:44PM EDT | 255.00 | 38.43 | 39.80 | 43.00 | 0.00 | - | 7 | 94 | 52.93% |
| ANET240517C00257500 | 2024-05-07 12:08PM EDT | 257.50 | 24.50 | 37.20 | 41.10 | 0.00 | - | 7 | 91 | 55.96% |
| ANET240517C00260000 | 2024-05-09 3:43PM EDT | 260.00 | 34.69 | 34.60 | 38.50 | +2.29 | +7.07% | 58 | 644 | 50.78% |
| ANET240517C00262500 | 2024-05-09 11:08AM EDT | 262.50 | 29.75 | 32.40 | 35.70 | -3.18 | -9.66% | 5 | 119 | 70.07% |
| ANET240517C00265000 | 2024-05-09 9:48AM EDT | 265.00 | 27.00 | 29.90 | 33.30 | -5.00 | -15.62% | 7 | 125 | 67.18% |
| ANET240517C00267500 | 2024-05-09 9:52AM EDT | 267.50 | 24.47 | 27.60 | 30.60 | -3.53 | -12.61% | 3 | 458 | 61.28% |
| ANET240517C00270000 | 2024-05-09 2:09PM EDT | 270.00 | 23.20 | 24.50 | 28.00 | +0.10 | +0.43% | 4 | 560 | 56.42% |
| ANET240517C00272500 | 2024-05-09 11:09AM EDT | 272.50 | 20.40 | 23.60 | 24.90 | +1.15 | +5.97% | 1 | 177 | 46.56% |
| ANET240517C00275000 | 2024-05-09 12:09PM EDT | 275.00 | 19.78 | 20.10 | 23.80 | +1.88 | +10.50% | 7 | 247 | 55.36% |
| ANET240517C00277500 | 2024-05-09 3:48PM EDT | 277.50 | 18.50 | 17.80 | 21.30 | +2.77 | +17.61% | 31 | 229 | 51.11% |
| ANET240517C00280000 | 2024-05-09 3:44PM EDT | 280.00 | 15.33 | 16.00 | 17.80 | +1.03 | +7.20% | 66 | 939 | 38.97% |
| ANET240517C00282500 | 2024-05-09 1:53PM EDT | 282.50 | 12.54 | 13.20 | 15.70 | +12.54 | - | 19 | 86 | 38.04% |
| ANET240517C00285000 | 2024-05-09 3:36PM EDT | 285.00 | 11.90 | 12.40 | 13.70 | +1.30 | +12.26% | 57 | 134 | 37.23% |
| ANET240517C00287500 | 2024-05-09 3:47PM EDT | 287.50 | 10.00 | 9.40 | 11.70 | +10.00 | - | 38 | 74 | 35.79% |
| ANET240517C00290000 | 2024-05-09 3:58PM EDT | 290.00 | 9.20 | 9.10 | 9.50 | +2.00 | +27.78% | 73 | 445 | 32.58% |
| ANET240517C00292500 | 2024-05-09 3:56PM EDT | 292.50 | 7.70 | 7.60 | 8.00 | +7.70 | - | 93 | 91 | 32.81% |
| ANET240517C00295000 | 2024-05-09 3:59PM EDT | 295.00 | 6.30 | 6.20 | 6.50 | +1.10 | +21.15% | 142 | 156 | 32.14% |
| ANET240517C00297500 | 2024-05-09 3:59PM EDT | 297.50 | 5.30 | 4.90 | 5.30 | +5.30 | - | 12 | 90 | 32.21% |
| ANET240517C00300000 | 2024-05-09 3:58PM EDT | 300.00 | 4.00 | 3.80 | 4.30 | +0.60 | +17.65% | 345 | 1,266 | 32.48% |
| ANET240517C00305000 | 2024-05-09 3:59PM EDT | 305.00 | 2.45 | 2.20 | 2.60 | +0.45 | +22.50% | 181 | 305 | 32.11% |
| ANET240517C00310000 | 2024-05-09 3:59PM EDT | 310.00 | 1.40 | 1.25 | 1.50 | +0.30 | +27.27% | 140 | 683 | 32.11% |
| ANET240517C00315000 | 2024-05-09 3:28PM EDT | 315.00 | 0.52 | 0.65 | 0.85 | -0.03 | -5.45% | 121 | 625 | 32.52% |
| ANET240517C00320000 | 2024-05-09 3:54PM EDT | 320.00 | 0.38 | 0.30 | 0.45 | +0.05 | +15.15% | 63 | 561 | 32.72% |
| ANET240517C00325000 | 2024-05-09 1:36PM EDT | 325.00 | 0.16 | 0.15 | 0.30 | -0.04 | -20.00% | 13 | 185 | 34.67% |
| ANET240517C00330000 | 2024-05-09 3:36PM EDT | 330.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 6 | 465 | 36.43% |
| ANET240517C00335000 | 2024-05-09 3:54PM EDT | 335.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 1 | 13 | 36.52% |
| ANET240517C00340000 | 2024-05-09 10:04AM EDT | 340.00 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 2 | 540 | 40.23% |
| ANET240517C00345000 | 2024-05-08 1:29PM EDT | 345.00 | 0.06 | 0.00 | 0.70 | 0.00 | - | 2 | 14 | 53.13% |
| ANET240517C00350000 | 2024-05-09 2:49PM EDT | 350.00 | 0.05 | 0.00 | 0.60 | +0.01 | +25.00% | 8 | 507 | 55.66% |
| ANET240517C00360000 | 2024-05-08 11:36AM EDT | 360.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 2 | 283 | 61.47% |
| ANET240517C00370000 | 2024-05-08 10:54AM EDT | 370.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 67 | 68.56% |
| ANET240517C00380000 | 2024-04-18 2:22PM EDT | 380.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 25 | 75.39% |
| ANET240517C00390000 | 2024-05-07 3:15PM EDT | 390.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 40 | 72.66% |
| ANET240517C00400000 | 2024-05-07 2:28PM EDT | 400.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 293 | 88.09% |
| ANET240517C00410000 | 2024-05-03 10:24AM EDT | 410.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 404 | 447 | 72.66% |
| ANET240517C00420000 | 2024-05-07 3:30PM EDT | 420.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 8 | 99.95% |
| ANET240517C00430000 | 2024-05-07 2:50PM EDT | 430.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 53 | 105.66% |
| ANET240517C00440000 | 2024-04-04 3:07PM EDT | 440.00 | 0.34 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 117.43% |
| ANET240517C00450000 | 2024-05-07 3:31PM EDT | 450.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 1,178 | 90.63% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240517P00125000 | 2024-04-08 2:58PM EDT | 125.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 24 | 198.44% |
| ANET240517P00130000 | 2024-03-15 9:33AM EDT | 130.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | - | 5 | 197.66% |
| ANET240517P00140000 | 2024-03-21 12:31PM EDT | 140.00 | 0.07 | 0.00 | 0.35 | 0.00 | - | 10 | 8 | 199.22% |
| ANET240517P00145000 | 2024-02-14 11:13AM EDT | 145.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 2 | 4 | 212.79% |
| ANET240517P00150000 | 2024-05-08 12:54PM EDT | 150.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 1 | 22 | 190.82% |
| ANET240517P00155000 | 2024-02-13 3:57PM EDT | 155.00 | 0.54 | 0.10 | 0.25 | 0.00 | - | 4 | 5 | 174.22% |
| ANET240517P00160000 | 2024-03-26 2:47PM EDT | 160.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 49 | 39 | 180.57% |
| ANET240517P00165000 | 2024-04-29 11:04AM EDT | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 21 | 878 | 128.91% |
| ANET240517P00170000 | 2024-05-03 11:17AM EDT | 170.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 1 | 30 | 158.59% |
| ANET240517P00175000 | 2024-04-23 3:44PM EDT | 175.00 | 0.24 | 0.00 | 0.05 | 0.00 | - | 7 | 21 | 116.41% |
| ANET240517P00180000 | 2024-05-07 3:28PM EDT | 180.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 40 | 54 | 110.94% |
| ANET240517P00185000 | 2024-04-23 11:56AM EDT | 185.00 | 0.55 | 0.00 | 0.50 | 0.00 | - | 5 | 22 | 136.62% |
| ANET240517P00190000 | 2024-05-08 2:19PM EDT | 190.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 1 | 270 | 129.69% |
| ANET240517P00195000 | 2024-04-30 10:02AM EDT | 195.00 | 0.33 | 0.00 | 0.50 | 0.00 | - | 15 | 149 | 122.85% |
| ANET240517P00200000 | 2024-05-09 12:15PM EDT | 200.00 | 0.05 | 0.00 | 0.15 | +0.02 | +66.67% | 2 | 193 | 99.61% |
| ANET240517P00205000 | 2024-05-08 12:18PM EDT | 205.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 9 | 53 | 109.77% |
| ANET240517P00210000 | 2024-05-08 1:26PM EDT | 210.00 | 0.06 | 0.00 | 0.35 | 0.00 | - | 25 | 277 | 98.34% |
| ANET240517P00215000 | 2024-05-09 2:49PM EDT | 215.00 | 0.05 | 0.00 | 0.50 | +0.01 | +25.00% | 8 | 36 | 97.17% |
| ANET240517P00220000 | 2024-05-09 1:30PM EDT | 220.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 544 | 68.75% |
| ANET240517P00225000 | 2024-05-09 3:00PM EDT | 225.00 | 0.10 | 0.00 | 0.10 | +0.09 | +900.00% | 17 | 341 | 68.95% |
| ANET240517P00230000 | 2024-05-09 10:08AM EDT | 230.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 4 | 1,127 | 59.38% |
| ANET240517P00232500 | 2024-05-09 3:03PM EDT | 232.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 14 | 11 | 61.33% |
| ANET240517P00235000 | 2024-05-09 1:07PM EDT | 235.00 | 0.10 | 0.00 | 0.15 | +0.09 | +900.00% | 7 | 95 | 61.91% |
| ANET240517P00237500 | 2024-05-09 3:53PM EDT | 237.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 20 | 35 | 59.38% |
| ANET240517P00240000 | 2024-05-09 3:24PM EDT | 240.00 | 0.08 | 0.05 | 0.10 | +0.03 | +60.00% | 20 | 448 | 56.84% |
| ANET240517P00242500 | 2024-05-09 10:40AM EDT | 242.50 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 1 | 71 | 54.30% |
| ANET240517P00245000 | 2024-05-09 3:57PM EDT | 245.00 | 0.05 | 0.05 | 0.15 | -0.05 | -50.00% | 5 | 125 | 53.91% |
| ANET240517P00247500 | 2024-05-09 3:02PM EDT | 247.50 | 0.10 | 0.05 | 0.65 | +0.02 | +25.00% | 2 | 93 | 62.35% |
| ANET240517P00250000 | 2024-05-09 3:49PM EDT | 250.00 | 0.12 | 0.10 | 0.15 | 0.00 | - | 22 | 825 | 50.39% |
| ANET240517P00252500 | 2024-05-09 11:51AM EDT | 252.50 | 0.08 | 0.05 | 0.15 | -0.06 | -42.86% | 12 | 169 | 49.12% |
| ANET240517P00255000 | 2024-05-09 3:36PM EDT | 255.00 | 0.08 | 0.05 | 0.15 | -0.07 | -46.67% | 62 | 452 | 46.48% |
| ANET240517P00257500 | 2024-05-09 2:02PM EDT | 257.50 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 2 | 103 | 43.85% |
| ANET240517P00260000 | 2024-05-09 3:02PM EDT | 260.00 | 0.13 | 0.05 | 0.15 | -0.13 | -50.00% | 40 | 1,109 | 41.21% |
| ANET240517P00262500 | 2024-05-08 1:42PM EDT | 262.50 | 0.25 | 0.10 | 0.20 | 0.00 | - | 12 | 97 | 40.53% |
| ANET240517P00265000 | 2024-05-09 3:56PM EDT | 265.00 | 0.15 | 0.10 | 0.20 | -0.30 | -66.67% | 78 | 310 | 37.79% |
| ANET240517P00267500 | 2024-05-09 3:05PM EDT | 267.50 | 0.25 | 0.15 | 0.25 | -0.30 | -54.55% | 41 | 332 | 36.57% |
| ANET240517P00270000 | 2024-05-09 3:46PM EDT | 270.00 | 0.30 | 0.20 | 0.30 | -0.35 | -53.85% | 306 | 969 | 35.01% |
| ANET240517P00272500 | 2024-05-09 3:57PM EDT | 272.50 | 0.35 | 0.25 | 0.40 | -0.55 | -61.11% | 151 | 468 | 34.13% |
| ANET240517P00275000 | 2024-05-09 2:46PM EDT | 275.00 | 0.60 | 0.35 | 0.50 | -0.55 | -47.83% | 65 | 225 | 32.79% |
| ANET240517P00277500 | 2024-05-09 3:11PM EDT | 277.50 | 0.90 | 0.55 | 0.75 | -1.08 | -54.55% | 46 | 599 | 32.98% |
| ANET240517P00280000 | 2024-05-09 3:57PM EDT | 280.00 | 0.90 | 0.75 | 0.95 | -1.15 | -56.10% | 102 | 818 | 31.78% |
| ANET240517P00282500 | 2024-05-09 3:54PM EDT | 282.50 | 1.20 | 1.05 | 1.30 | +1.20 | - | 50 | 98 | 31.38% |
| ANET240517P00285000 | 2024-05-09 3:55PM EDT | 285.00 | 1.65 | 1.50 | 1.80 | -2.40 | -59.26% | 113 | 89 | 31.36% |
| ANET240517P00287500 | 2024-05-09 3:53PM EDT | 287.50 | 2.45 | 2.05 | 2.45 | +2.45 | - | 52 | 139 | 31.45% |
| ANET240517P00290000 | 2024-05-09 3:53PM EDT | 290.00 | 3.40 | 2.80 | 3.10 | -1.95 | -36.45% | 65 | 440 | 30.63% |
| ANET240517P00292500 | 2024-05-09 3:53PM EDT | 292.50 | 4.30 | 3.70 | 4.10 | +4.30 | - | 156 | 98 | 30.97% |
| ANET240517P00295000 | 2024-05-09 3:58PM EDT | 295.00 | 5.16 | 4.80 | 5.20 | -2.64 | -33.85% | 21 | 32 | 30.90% |
| ANET240517P00297500 | 2024-05-09 3:20PM EDT | 297.50 | 7.60 | 6.10 | 6.50 | +7.60 | - | 10 | 18 | 30.97% |
| ANET240517P00300000 | 2024-05-09 3:53PM EDT | 300.00 | 8.20 | 7.30 | 8.20 | -2.90 | -26.13% | 10 | 309 | 32.31% |
| ANET240517P00305000 | 2024-05-09 11:04AM EDT | 305.00 | 14.90 | 10.70 | 12.90 | +14.90 | - | 1 | 4 | 40.47% |
| ANET240517P00310000 | 2024-05-08 2:08PM EDT | 310.00 | 19.27 | 13.40 | 16.80 | 0.00 | - | 3 | 86 | 42.02% |
| ANET240517P00315000 | 2024-05-08 3:25PM EDT | 315.00 | 25.30 | 18.30 | 21.20 | +25.30 | - | - | 22 | 45.09% |
| ANET240517P00320000 | 2024-05-08 9:58AM EDT | 320.00 | 30.60 | 22.20 | 25.20 | 0.00 | - | 1 | 57 | 42.82% |
| ANET240517P00325000 | 2024-05-08 9:31AM EDT | 325.00 | 47.50 | 27.40 | 30.80 | +47.50 | - | - | 1 | 54.61% |
| ANET240517P00330000 | 2024-05-08 11:32AM EDT | 330.00 | 34.93 | 32.60 | 35.50 | 0.00 | - | 2 | 20 | 57.43% |
| ANET240517P00340000 | 2024-05-08 11:26AM EDT | 340.00 | 45.80 | 42.40 | 45.70 | 0.00 | - | 7 | 0 | 70.43% |
| ANET240517P00350000 | 2024-04-16 10:10AM EDT | 350.00 | 84.20 | 52.50 | 55.70 | 0.00 | - | 2 | 0 | 50.98% |
| ANET240517P00360000 | 2024-04-10 11:27AM EDT | 360.00 | 70.00 | 62.40 | 65.60 | 0.00 | - | 7 | 0 | 51.76% |
| ANET240517P00390000 | 2024-03-21 3:59PM EDT | 390.00 | 86.00 | 141.50 | 146.40 | 0.00 | - | - | 0 | 425.65% |
© 2024 Yahoo. All rights reserved.