Singapore markets close in 3 hours 49 minutes
Straits Times Index
3,266.08 +1.55 (+0.05%) Nikkei
38,269.63 +67.26 (+0.18%) Hang Seng
18,538.57 +224.71 (+1.23%) FTSE 100
8,354.05 +40.38 (+0.49%) Bitcoin USD
61,528.16 -925.56 (-1.48%) CMC Crypto 200
1,310.85 +16.17 (+1.25%)
Arista Networks, Inc. (ANET)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240531C00155000 | 2024-04-25 2:21PM EDT | 155.00 | 114.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ANET240531C00200000 | 2024-04-26 9:36AM EDT | 200.00 | 70.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ANET240531C00220000 | 2024-04-22 9:37AM EDT | 220.00 | 32.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ANET240531C00230000 | 2024-05-07 3:24PM EDT | 230.00 | 48.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET240531C00245000 | 2024-05-08 2:50PM EDT | 245.00 | 46.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ANET240531C00250000 | 2024-05-02 10:30AM EDT | 250.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ANET240531C00255000 | 2024-05-06 3:12PM EDT | 255.00 | 31.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ANET240531C00260000 | 2024-05-08 10:41AM EDT | 260.00 | 34.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ANET240531C00265000 | 2024-05-08 12:08PM EDT | 265.00 | 31.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ANET240531C00270000 | 2024-05-08 2:50PM EDT | 270.00 | 25.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET240531C00275000 | 2024-05-08 1:33PM EDT | 275.00 | 24.22 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| ANET240531C00280000 | 2024-05-08 1:24PM EDT | 280.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| ANET240531C00285000 | 2024-05-08 3:15PM EDT | 285.00 | 13.91 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 0.00% |
| ANET240531C00290000 | 2024-05-08 3:50PM EDT | 290.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| ANET240531C00295000 | 2024-05-08 3:50PM EDT | 295.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 1.56% |
| ANET240531C00300000 | 2024-05-08 3:59PM EDT | 300.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 3.13% |
| ANET240531C00305000 | 2024-05-08 3:59PM EDT | 305.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 3.13% |
| ANET240531C00310000 | 2024-05-08 3:29PM EDT | 310.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| ANET240531C00315000 | 2024-05-08 12:54PM EDT | 315.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| ANET240531C00320000 | 2024-05-08 3:17PM EDT | 320.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 6.25% |
| ANET240531C00325000 | 2024-05-08 2:30PM EDT | 325.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 12.50% |
| ANET240531C00330000 | 2024-05-08 11:20AM EDT | 330.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ANET240531C00335000 | 2024-05-08 12:02PM EDT | 335.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| ANET240531C00340000 | 2024-05-08 9:37AM EDT | 340.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| ANET240531C00350000 | 2024-05-08 2:23PM EDT | 350.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ANET240531C00355000 | 2024-04-29 3:59PM EDT | 355.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ANET240531C00380000 | 2024-05-07 9:30AM EDT | 380.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240531P00180000 | 2024-04-22 11:06AM EDT | 180.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ANET240531P00185000 | 2024-05-03 2:30PM EDT | 185.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ANET240531P00190000 | 2024-04-26 9:34AM EDT | 190.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ANET240531P00195000 | 2024-05-07 9:55AM EDT | 195.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ANET240531P00200000 | 2024-05-03 2:01PM EDT | 200.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ANET240531P00205000 | 2024-04-29 10:17AM EDT | 205.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ANET240531P00210000 | 2024-05-08 3:50PM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 25.00% |
| ANET240531P00215000 | 2024-05-08 2:52PM EDT | 215.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| ANET240531P00220000 | 2024-05-08 2:43PM EDT | 220.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| ANET240531P00225000 | 2024-05-08 12:09PM EDT | 225.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| ANET240531P00230000 | 2024-05-08 3:39PM EDT | 230.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| ANET240531P00235000 | 2024-05-08 1:31PM EDT | 235.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| ANET240531P00240000 | 2024-05-08 3:56PM EDT | 240.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| ANET240531P00245000 | 2024-05-08 3:59PM EDT | 245.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 691 | 0 | 12.50% |
| ANET240531P00250000 | 2024-05-08 3:39PM EDT | 250.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 12.50% |
| ANET240531P00255000 | 2024-05-08 3:00PM EDT | 255.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 12.50% |
| ANET240531P00260000 | 2024-05-08 3:00PM EDT | 260.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| ANET240531P00265000 | 2024-05-08 3:01PM EDT | 265.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| ANET240531P00270000 | 2024-05-08 3:55PM EDT | 270.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 6.25% |
| ANET240531P00275000 | 2024-05-08 3:55PM EDT | 275.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| ANET240531P00280000 | 2024-05-08 2:53PM EDT | 280.00 | 5.67 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 3.13% |
| ANET240531P00285000 | 2024-05-08 2:07PM EDT | 285.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| ANET240531P00290000 | 2024-05-08 3:02PM EDT | 290.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.