Singapore markets closed
Straits Times Index
3,265.95 +1.42 (+0.04%) S&P 500
5,187.67 -0.03 (-0.00%) Dow
39,056.39 +172.13 (+0.44%) Nasdaq
16,302.76 -29.80 (-0.18%) Bitcoin USD
61,124.60 -1,287.53 (-2.06%) CMC Crypto 200
1,317.39 +17.29 (+1.33%)
Arista Networks, Inc. (ANET)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240524C00185000 | 2024-05-03 3:46PM EDT | 185.00 | 90.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ANET240524C00190000 | 2024-05-06 3:06PM EDT | 190.00 | 89.73 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ANET240524C00195000 | 2024-05-03 3:13PM EDT | 195.00 | 81.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET240524C00205000 | 2024-04-09 11:33AM EDT | 205.00 | 87.72 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ANET240524C00225000 | 2024-05-03 9:42AM EDT | 225.00 | 52.77 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| ANET240524C00230000 | 2024-05-03 1:55PM EDT | 230.00 | 49.24 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ANET240524C00235000 | 2024-05-07 11:53AM EDT | 235.00 | 43.82 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| ANET240524C00240000 | 2024-05-07 11:53AM EDT | 240.00 | 39.57 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
| ANET240524C00245000 | 2024-05-07 9:30AM EDT | 245.00 | 36.91 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| ANET240524C00250000 | 2024-05-08 11:31AM EDT | 250.00 | 46.40 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| ANET240524C00255000 | 2024-05-03 11:32AM EDT | 255.00 | 27.70 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| ANET240524C00260000 | 2024-05-08 1:33PM EDT | 260.00 | 36.90 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 0.00% |
| ANET240524C00265000 | 2024-05-08 10:10AM EDT | 265.00 | 28.10 | 0.00 | 0.00 | 0.00 | - | 9 | 69 | 0.00% |
| ANET240524C00270000 | 2024-05-08 3:12PM EDT | 270.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 6 | 20 | 0.00% |
| ANET240524C00275000 | 2024-05-08 3:48PM EDT | 275.00 | 19.15 | 0.00 | 0.00 | 0.00 | - | 32 | 73 | 0.00% |
| ANET240524C00280000 | 2024-05-08 11:56AM EDT | 280.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 30 | 46 | 0.00% |
| ANET240524C00285000 | 2024-05-08 1:34PM EDT | 285.00 | 15.95 | 0.00 | 0.00 | 0.00 | - | 28 | 247 | 0.00% |
| ANET240524C00290000 | 2024-05-08 3:48PM EDT | 290.00 | 9.72 | 0.00 | 0.00 | 0.00 | - | 60 | 97 | 0.00% |
| ANET240524C00295000 | 2024-05-08 3:48PM EDT | 295.00 | 7.46 | 0.00 | 0.00 | 0.00 | - | 76 | 137 | 1.56% |
| ANET240524C00300000 | 2024-05-08 3:54PM EDT | 300.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 112 | 208 | 3.13% |
| ANET240524C00305000 | 2024-05-08 3:29PM EDT | 305.00 | 4.19 | 0.00 | 0.00 | 0.00 | - | 71 | 59 | 6.25% |
| ANET240524C00310000 | 2024-05-08 3:57PM EDT | 310.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 345 | 227 | 6.25% |
| ANET240524C00315000 | 2024-05-08 2:36PM EDT | 315.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 57 | 74 | 6.25% |
| ANET240524C00320000 | 2024-05-08 3:39PM EDT | 320.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 40 | 94 | 12.50% |
| ANET240524C00325000 | 2024-05-08 3:54PM EDT | 325.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 25 | 30 | 12.50% |
| ANET240524C00330000 | 2024-05-08 9:52AM EDT | 330.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 7 | 16 | 12.50% |
| ANET240524C00335000 | 2024-05-08 9:50AM EDT | 335.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 12.50% |
| ANET240524C00340000 | 2024-05-08 11:04AM EDT | 340.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 13 | 12 | 12.50% |
| ANET240524C00345000 | 2024-05-08 1:06PM EDT | 345.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 12.50% |
| ANET240524C00350000 | 2024-05-08 12:12PM EDT | 350.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 44 | 12.50% |
| ANET240524C00355000 | 2024-05-08 3:36PM EDT | 355.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 25.00% |
| ANET240524C00410000 | 2024-04-10 1:58PM EDT | 410.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240524P00155000 | 2024-05-08 12:54PM EDT | 155.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| ANET240524P00160000 | 2024-04-22 10:43AM EDT | 160.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| ANET240524P00165000 | 2024-04-22 10:43AM EDT | 165.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| ANET240524P00180000 | 2024-05-08 1:23PM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 18 | 50.00% |
| ANET240524P00185000 | 2024-05-06 3:06PM EDT | 185.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| ANET240524P00190000 | 2024-05-08 2:28PM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 42 | 50.00% |
| ANET240524P00195000 | 2024-05-08 11:57AM EDT | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 45 | 50.00% |
| ANET240524P00200000 | 2024-05-08 12:33PM EDT | 200.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 29 | 50.00% |
| ANET240524P00205000 | 2024-05-08 9:33AM EDT | 205.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 25.00% |
| ANET240524P00210000 | 2024-05-08 11:20AM EDT | 210.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 25.00% |
| ANET240524P00215000 | 2024-05-07 11:53AM EDT | 215.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 25.00% |
| ANET240524P00220000 | 2024-05-08 1:34PM EDT | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 105 | 25.00% |
| ANET240524P00225000 | 2024-05-08 10:36AM EDT | 225.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 17 | 130 | 25.00% |
| ANET240524P00230000 | 2024-05-08 12:09PM EDT | 230.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 26 | 533 | 25.00% |
| ANET240524P00235000 | 2024-05-08 12:27PM EDT | 235.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 20 | 52 | 25.00% |
| ANET240524P00240000 | 2024-05-08 3:46PM EDT | 240.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 14 | 29 | 25.00% |
| ANET240524P00245000 | 2024-05-08 3:00PM EDT | 245.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 31 | 39 | 12.50% |
| ANET240524P00250000 | 2024-05-08 3:42PM EDT | 250.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 23 | 126 | 12.50% |
| ANET240524P00255000 | 2024-05-08 3:42PM EDT | 255.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 28 | 60 | 12.50% |
| ANET240524P00260000 | 2024-05-08 3:36PM EDT | 260.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 56 | 112 | 12.50% |
| ANET240524P00265000 | 2024-05-08 3:03PM EDT | 265.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 84 | 150 | 12.50% |
| ANET240524P00270000 | 2024-05-08 3:00PM EDT | 270.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 19 | 69 | 6.25% |
| ANET240524P00275000 | 2024-05-08 3:48PM EDT | 275.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 31 | 38 | 6.25% |
| ANET240524P00280000 | 2024-05-08 12:57PM EDT | 280.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 86 | 63 | 6.25% |
| ANET240524P00285000 | 2024-05-08 11:48AM EDT | 285.00 | 5.17 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 3.13% |
| ANET240524P00290000 | 2024-05-08 3:36PM EDT | 290.00 | 9.19 | 0.00 | 0.00 | 0.00 | - | 16 | 21 | 0.78% |
| ANET240524P00295000 | 2024-05-08 2:13PM EDT | 295.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 15 | 18 | 0.00% |
© 2024 Yahoo. All rights reserved.