Singapore markets close in 3 hours 54 minutes
Straits Times Index
3,316.63 +8.73 (+0.26%) Nikkei
39,115.61 +498.51 (+1.29%) Hang Seng
18,930.02 -265.58 (-1.38%) FTSE 100
8,370.33 -46.12 (-0.55%) Bitcoin USD
69,450.73 -167.34 (-0.24%) CMC Crypto 200
1,514.19 -12.23 (-0.80%)
Arista Networks, Inc. (ANET)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240607C00215000 | 2024-05-03 11:47AM EDT | 215.00 | 63.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ANET240607C00225000 | 2024-05-14 10:55AM EDT | 225.00 | 84.78 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ANET240607C00230000 | 2024-04-25 2:03PM EDT | 230.00 | 43.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ANET240607C00235000 | 2024-05-03 11:57AM EDT | 235.00 | 46.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET240607C00240000 | 2024-05-10 12:41PM EDT | 240.00 | 75.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ANET240607C00250000 | 2024-05-03 10:11AM EDT | 250.00 | 33.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET240607C00255000 | 2024-05-01 3:22PM EDT | 255.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ANET240607C00260000 | 2024-05-17 10:16AM EDT | 260.00 | 62.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ANET240607C00265000 | 2024-05-21 9:55AM EDT | 265.00 | 50.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ANET240607C00270000 | 2024-05-09 3:30PM EDT | 270.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET240607C00275000 | 2024-05-10 9:37AM EDT | 275.00 | 32.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ANET240607C00280000 | 2024-05-15 9:46AM EDT | 280.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET240607C00285000 | 2024-05-21 9:52AM EDT | 285.00 | 31.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET240607C00290000 | 2024-05-22 11:58AM EDT | 290.00 | 32.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ANET240607C00295000 | 2024-05-22 11:48AM EDT | 295.00 | 27.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ANET240607C00300000 | 2024-05-22 11:12AM EDT | 300.00 | 23.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET240607C00305000 | 2024-05-22 11:17AM EDT | 305.00 | 19.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET240607C00310000 | 2024-05-21 2:28PM EDT | 310.00 | 13.34 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ANET240607C00315000 | 2024-05-22 1:38PM EDT | 315.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ANET240607C00320000 | 2024-05-22 12:53PM EDT | 320.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| ANET240607C00325000 | 2024-05-22 2:42PM EDT | 325.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| ANET240607C00330000 | 2024-05-22 2:22PM EDT | 330.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| ANET240607C00335000 | 2024-05-22 3:55PM EDT | 335.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 6.25% |
| ANET240607C00340000 | 2024-05-22 3:19PM EDT | 340.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ANET240607C00345000 | 2024-05-22 3:19PM EDT | 345.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ANET240607C00350000 | 2024-05-22 3:22PM EDT | 350.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ANET240607C00355000 | 2024-05-22 11:17AM EDT | 355.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ANET240607C00365000 | 2024-05-21 9:36AM EDT | 365.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| ANET240607C00370000 | 2024-05-20 9:34AM EDT | 370.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ANET240607C00375000 | 2024-05-22 9:33AM EDT | 375.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ANET240607C00390000 | 2024-05-16 9:30AM EDT | 390.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240607P00170000 | 2024-04-29 1:21PM EDT | 170.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ANET240607P00175000 | 2024-04-29 2:54PM EDT | 175.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ANET240607P00195000 | 2024-05-01 10:32AM EDT | 195.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ANET240607P00200000 | 2024-05-07 3:57PM EDT | 200.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ANET240607P00205000 | 2024-05-06 9:30AM EDT | 205.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ANET240607P00210000 | 2024-05-10 2:02PM EDT | 210.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| ANET240607P00215000 | 2024-05-20 3:35PM EDT | 215.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ANET240607P00220000 | 2024-05-20 11:04AM EDT | 220.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ANET240607P00225000 | 2024-05-20 3:00PM EDT | 225.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ANET240607P00230000 | 2024-05-20 3:00PM EDT | 230.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ANET240607P00235000 | 2024-05-16 2:52PM EDT | 235.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ANET240607P00240000 | 2024-05-20 9:31AM EDT | 240.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| ANET240607P00245000 | 2024-05-10 10:17AM EDT | 245.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ANET240607P00250000 | 2024-05-13 9:48AM EDT | 250.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ANET240607P00255000 | 2024-05-20 9:31AM EDT | 255.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ANET240607P00260000 | 2024-05-20 12:06PM EDT | 260.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ANET240607P00265000 | 2024-05-15 2:57PM EDT | 265.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ANET240607P00270000 | 2024-05-20 12:17PM EDT | 270.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ANET240607P00275000 | 2024-05-21 1:38PM EDT | 275.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| ANET240607P00280000 | 2024-05-17 9:40AM EDT | 280.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ANET240607P00285000 | 2024-05-22 10:43AM EDT | 285.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ANET240607P00290000 | 2024-05-22 12:21PM EDT | 290.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| ANET240607P00295000 | 2024-05-22 12:59PM EDT | 295.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| ANET240607P00300000 | 2024-05-22 2:33PM EDT | 300.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| ANET240607P00305000 | 2024-05-22 3:51PM EDT | 305.00 | 3.93 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| ANET240607P00310000 | 2024-05-22 3:19PM EDT | 310.00 | 5.18 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| ANET240607P00315000 | 2024-05-22 3:51PM EDT | 315.00 | 7.63 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.78% |
| ANET240607P00320000 | 2024-05-22 3:51PM EDT | 320.00 | 10.18 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| ANET240607P00325000 | 2024-05-21 9:38AM EDT | 325.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET240607P00335000 | 2024-05-20 9:35AM EDT | 335.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET240607P00345000 | 2024-05-16 9:51AM EDT | 345.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.