Singapore markets close in 5 hours 22 minutes
Straits Times Index
3,343.74 +4.80 (+0.14%) Nikkei
38,527.60 -309.86 (-0.80%) Hang Seng
18,512.09 +67.98 (+0.37%) FTSE 100
8,232.04 -30.71 (-0.37%) Bitcoin USD
70,866.01 +1,684.58 (+2.44%) CMC Crypto 200
1,477.03 +29.88 (+2.06%)
Arista Networks, Inc. (ANET)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240614C00195000 | 2024-05-07 3:20PM EDT | 195.00 | 81.89 | 96.50 | 99.80 | 0.00 | - | 1 | 0 | 158.64% |
| ANET240614C00205000 | 2024-05-08 9:32AM EDT | 205.00 | 77.67 | 86.50 | 89.80 | 0.00 | - | - | 7 | 142.43% |
| ANET240614C00215000 | 2024-05-08 9:34AM EDT | 215.00 | 70.52 | 77.20 | 79.90 | 0.00 | - | - | 8 | 95.41% |
| ANET240614C00220000 | 2024-06-04 11:16AM EDT | 220.00 | 73.25 | 71.60 | 74.90 | -32.11 | -30.48% | 1 | 8 | 70.70% |
| ANET240614C00225000 | 2024-05-08 9:34AM EDT | 225.00 | 59.42 | 67.30 | 70.60 | 0.00 | - | - | 7 | 95.07% |
| ANET240614C00230000 | 2024-05-21 1:06PM EDT | 230.00 | 88.58 | 62.30 | 65.00 | 0.00 | - | 1 | 1 | 80.57% |
| ANET240614C00245000 | 2024-05-08 9:35AM EDT | 245.00 | 39.05 | 47.40 | 50.10 | 0.00 | - | - | 6 | 65.04% |
| ANET240614C00255000 | 2024-05-08 11:12AM EDT | 255.00 | 41.54 | 37.60 | 40.30 | 0.00 | - | - | 0 | 56.62% |
| ANET240614C00260000 | 2024-05-21 1:06PM EDT | 260.00 | 58.94 | 32.40 | 36.00 | 0.00 | - | 1 | 1 | 53.96% |
| ANET240614C00265000 | 2024-06-04 3:36PM EDT | 265.00 | 28.72 | - | - | -0.10 | -0.35% | - | - | 0.00% |
| ANET240614C00270000 | 2024-05-24 1:35PM EDT | 270.00 | 25.17 | 24.20 | 25.60 | -14.33 | -36.28% | 1 | 4 | 53.94% |
| ANET240614C00275000 | 2024-06-03 11:01AM EDT | 275.00 | 20.91 | 19.20 | 22.00 | 0.00 | - | 3 | 22 | 56.01% |
| ANET240614C00280000 | 2024-06-04 2:42PM EDT | 280.00 | 16.55 | 15.90 | 18.50 | -2.15 | -11.50% | 1 | 26 | 56.23% |
| ANET240614C00282500 | 2024-05-31 1:28PM EDT | 282.50 | 16.50 | 14.30 | 15.10 | -1.37 | -7.67% | 1 | 2 | 46.01% |
| ANET240614C00285000 | 2024-06-03 10:35AM EDT | 285.00 | 13.20 | 12.40 | 13.10 | -2.20 | -14.29% | 1 | 15 | 43.92% |
| ANET240614C00287500 | 2024-06-04 10:18AM EDT | 287.50 | 12.00 | 10.90 | 11.40 | -0.30 | -2.44% | 2 | 2 | 43.04% |
| ANET240614C00290000 | 2024-06-04 2:47PM EDT | 290.00 | 10.05 | 9.50 | 9.90 | -0.35 | -3.37% | 3 | 31 | 42.66% |
| ANET240614C00292500 | 2024-06-03 3:17PM EDT | 292.50 | 8.90 | 8.10 | 8.40 | -0.80 | -8.25% | 1 | 13 | 41.66% |
| ANET240614C00295000 | 2024-06-04 2:47PM EDT | 295.00 | 7.07 | 6.90 | 7.20 | -0.93 | -11.62% | 14 | 47 | 41.60% |
| ANET240614C00297500 | 2024-06-04 3:23PM EDT | 297.50 | 6.20 | 5.80 | 6.20 | -1.60 | -20.51% | 6 | 7 | 41.94% |
| ANET240614C00300000 | 2024-06-04 3:18PM EDT | 300.00 | 4.60 | 4.90 | 5.20 | -1.61 | -25.93% | 22 | 57 | 41.68% |
| ANET240614C00302500 | 2024-06-04 3:36PM EDT | 302.50 | 3.96 | 4.10 | 4.40 | -1.25 | -23.99% | 29 | 11 | 41.88% |
| ANET240614C00305000 | 2024-06-04 2:47PM EDT | 305.00 | 3.60 | 3.30 | 3.70 | -1.50 | -29.41% | 156 | 323 | 42.07% |
| ANET240614C00307500 | 2024-06-04 10:06AM EDT | 307.50 | 3.01 | 2.75 | 3.00 | -0.36 | -10.68% | 2 | 32 | 41.66% |
| ANET240614C00310000 | 2024-06-04 3:57PM EDT | 310.00 | 2.43 | 2.25 | 2.50 | -0.77 | -24.06% | 38 | 188 | 41.94% |
| ANET240614C00312500 | 2024-06-04 3:00PM EDT | 312.50 | 1.93 | 1.80 | 2.05 | -0.57 | -22.80% | 147 | 113 | 42.04% |
| ANET240614C00315000 | 2024-06-04 3:26PM EDT | 315.00 | 1.41 | 1.45 | 1.65 | -0.69 | -32.86% | 30 | 69 | 41.97% |
| ANET240614C00317500 | 2024-05-31 3:08PM EDT | 317.50 | 1.28 | 1.15 | 1.35 | -0.92 | -41.82% | 2 | 6 | 42.22% |
| ANET240614C00320000 | 2024-06-04 3:38PM EDT | 320.00 | 0.90 | 0.90 | 1.10 | -0.56 | -38.36% | 115 | 77 | 42.48% |
| ANET240614C00322500 | 2024-06-04 3:00PM EDT | 322.50 | 0.74 | 0.75 | 0.90 | -0.41 | -35.65% | 94 | 13 | 42.80% |
| ANET240614C00325000 | 2024-06-04 12:03PM EDT | 325.00 | 0.67 | 0.60 | 0.75 | -0.25 | -27.17% | 126 | 50 | 43.36% |
| ANET240614C00327500 | 2024-06-03 11:28AM EDT | 327.50 | 0.77 | 0.45 | 0.60 | 0.00 | - | 3 | 6 | 43.51% |
| ANET240614C00330000 | 2024-06-04 1:44PM EDT | 330.00 | 0.35 | 0.35 | 0.50 | -0.52 | -59.77% | 3 | 62 | 44.04% |
| ANET240614C00335000 | 2024-06-04 12:02PM EDT | 335.00 | 0.26 | 0.20 | 0.35 | -0.28 | -51.85% | 6 | 67 | 45.22% |
| ANET240614C00340000 | 2024-06-04 10:48AM EDT | 340.00 | 0.20 | 0.15 | 0.25 | -0.05 | -20.00% | 26 | 78 | 46.44% |
| ANET240614C00345000 | 2024-06-03 10:53AM EDT | 345.00 | 0.19 | 0.10 | 0.20 | 0.00 | - | 1 | 14 | 48.44% |
| ANET240614C00350000 | 2024-06-03 12:16PM EDT | 350.00 | 0.19 | 0.05 | 0.15 | 0.00 | - | 2 | 62 | 49.81% |
| ANET240614C00355000 | 2024-05-31 3:20PM EDT | 355.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 40 | 30 | 50.39% |
| ANET240614C00360000 | 2024-05-23 10:02AM EDT | 360.00 | 0.23 | 0.00 | 0.35 | 0.00 | - | 1 | 9 | 57.72% |
| ANET240614C00365000 | 2024-06-04 10:21AM EDT | 365.00 | 0.07 | 0.00 | 1.30 | -0.23 | -76.67% | 4 | 21 | 75.39% |
| ANET240614C00370000 | 2024-05-31 3:55PM EDT | 370.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 15 | 79.64% |
| ANET240614C00375000 | 2024-05-29 10:41AM EDT | 375.00 | 0.15 | 0.00 | 1.30 | 0.00 | - | 24 | 28 | 82.72% |
| ANET240614C00380000 | 2024-05-17 10:41AM EDT | 380.00 | 0.57 | 0.00 | 1.30 | 0.00 | - | 20 | 44 | 86.23% |
| ANET240614C00385000 | 2024-06-03 3:09PM EDT | 385.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 20 | 20 | 74.71% |
| ANET240614C00390000 | 2024-06-04 9:50AM EDT | 390.00 | 0.05 | 0.00 | 0.05 | -0.28 | -84.85% | 50 | 20 | 61.33% |
| ANET240614C00395000 | 2024-06-04 9:53AM EDT | 395.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 84 | 39 | 80.57% |
| ANET240614C00400000 | 2024-06-03 10:39AM EDT | 400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 11 | 66.02% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240614P00180000 | 2024-05-24 10:19AM EDT | 180.00 | 0.05 | 0.00 | 2.05 | 0.00 | - | 25 | 25 | 168.31% |
| ANET240614P00185000 | 2024-06-04 9:55AM EDT | 185.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 40 | 140 | 130.66% |
| ANET240614P00190000 | 2024-06-04 11:19AM EDT | 190.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 6 | 11 | 123.93% |
| ANET240614P00195000 | 2024-06-04 11:19AM EDT | 195.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 64 | 111 | 104.30% |
| ANET240614P00200000 | 2024-05-31 3:55PM EDT | 200.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 114.75% |
| ANET240614P00210000 | 2024-05-03 2:13PM EDT | 210.00 | 1.17 | 0.00 | 2.05 | 0.00 | - | 1 | 0 | 122.02% |
| ANET240614P00215000 | 2024-05-07 11:23AM EDT | 215.00 | 1.25 | 0.05 | 0.55 | 0.00 | - | - | 2 | 92.29% |
| ANET240614P00220000 | 2024-05-31 2:52PM EDT | 220.00 | 0.12 | 0.05 | 0.60 | 0.00 | - | 1 | 5 | 87.40% |
| ANET240614P00225000 | 2024-06-04 9:57AM EDT | 225.00 | 0.10 | - | - | 0.00 | - | - | - | 0.00% |
| ANET240614P00230000 | 2024-06-03 3:40PM EDT | 230.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 10 | 84 | 65.63% |
| ANET240614P00235000 | 2024-05-23 3:11PM EDT | 235.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 12 | 14 | 60.55% |
| ANET240614P00240000 | 2024-06-03 12:29PM EDT | 240.00 | 0.21 | 0.10 | 0.20 | 0.00 | - | 5 | 69 | 56.84% |
| ANET240614P00245000 | 2024-06-04 11:19AM EDT | 245.00 | 0.25 | 0.15 | 0.25 | +0.07 | +38.89% | 4 | 74 | 54.05% |
| ANET240614P00250000 | 2024-06-04 10:16AM EDT | 250.00 | 0.30 | 0.20 | 0.30 | +0.03 | +11.11% | 1 | 640 | 50.64% |
| ANET240614P00255000 | 2024-06-03 3:40PM EDT | 255.00 | 0.39 | 0.30 | 0.45 | 0.00 | - | 11 | 191 | 50.49% |
| ANET240614P00260000 | 2024-06-04 1:44PM EDT | 260.00 | 0.61 | 0.50 | 0.60 | +0.03 | +5.17% | 21 | 106 | 47.56% |
| ANET240614P00262500 | 2024-06-04 3:55PM EDT | 262.50 | 0.65 | - | - | -0.12 | -15.58% | - | - | 0.00% |
| ANET240614P00265000 | 2024-06-04 3:00PM EDT | 265.00 | 0.90 | 0.75 | 0.85 | 0.00 | - | 54 | 60 | 45.19% |
| ANET240614P00267500 | 2024-06-04 2:18PM EDT | 267.50 | 1.00 | - | - | -0.05 | -4.76% | - | - | 0.00% |
| ANET240614P00270000 | 2024-06-04 10:19AM EDT | 270.00 | 1.25 | 1.15 | 1.30 | +0.10 | +8.70% | 2 | 835 | 43.77% |
| ANET240614P00272500 | 2024-06-04 12:45PM EDT | 272.50 | 1.77 | 1.45 | 1.60 | -0.15 | -7.81% | 41 | 4 | 43.10% |
| ANET240614P00275000 | 2024-06-04 3:00PM EDT | 275.00 | 2.06 | 1.80 | 1.95 | -0.51 | -19.84% | 52 | 354 | 42.35% |
| ANET240614P00277500 | 2024-06-04 3:43PM EDT | 277.50 | 2.45 | 2.20 | 2.40 | -0.50 | -16.95% | 44 | 31 | 41.85% |
| ANET240614P00280000 | 2024-06-04 12:05PM EDT | 280.00 | 3.41 | 2.75 | 2.95 | +0.48 | +16.38% | 6 | 207 | 41.44% |
| ANET240614P00282500 | 2024-06-03 11:51AM EDT | 282.50 | 4.18 | 3.30 | 3.60 | 0.00 | - | 2 | 36 | 41.08% |
| ANET240614P00285000 | 2024-06-04 11:01AM EDT | 285.00 | 4.67 | 4.00 | 4.40 | +0.77 | +19.74% | 1 | 379 | 40.97% |
| ANET240614P00287500 | 2024-06-04 11:01AM EDT | 287.50 | 5.62 | 4.90 | 5.20 | -0.23 | -3.93% | 2 | 15 | 40.22% |
| ANET240614P00290000 | 2024-06-04 3:22PM EDT | 290.00 | 6.60 | 5.80 | 6.20 | -0.70 | -9.59% | 33 | 293 | 39.93% |
| ANET240614P00292500 | 2024-06-04 3:36PM EDT | 292.50 | 7.70 | 7.10 | 7.40 | -0.70 | -8.33% | 4 | 36 | 40.02% |
| ANET240614P00295000 | 2024-06-04 3:15PM EDT | 295.00 | 9.32 | 8.40 | 8.70 | +1.49 | +19.03% | 22 | 141 | 39.95% |
| ANET240614P00297500 | 2024-06-03 12:54PM EDT | 297.50 | 9.99 | 9.60 | 10.10 | -1.11 | -10.00% | 6 | 2 | 39.75% |
| ANET240614P00300000 | 2024-06-04 3:49PM EDT | 300.00 | 11.60 | 11.10 | 11.70 | +0.12 | +1.05% | 23 | 68 | 39.95% |
| ANET240614P00302500 | 2024-06-04 3:21PM EDT | 302.50 | 13.95 | 12.80 | 13.50 | +1.15 | +8.98% | 7 | 9 | 40.64% |
| ANET240614P00305000 | 2024-06-03 1:32PM EDT | 305.00 | 15.40 | 14.50 | 15.80 | -0.60 | -3.75% | 5 | 88 | 43.73% |
| ANET240614P00307500 | 2024-06-03 11:12AM EDT | 307.50 | 16.20 | 16.30 | 17.20 | 0.00 | - | 7 | 7 | 40.89% |
| ANET240614P00310000 | 2024-06-04 11:05AM EDT | 310.00 | 18.90 | 18.10 | 19.20 | +1.72 | +10.01% | 7 | 36 | 41.11% |
| ANET240614P00312500 | 2024-05-31 11:43AM EDT | 312.50 | 19.97 | 19.80 | 21.60 | 0.00 | - | 2 | 2 | 43.77% |
| ANET240614P00315000 | 2024-05-31 11:43AM EDT | 315.00 | 21.92 | 21.90 | 23.60 | 0.00 | - | 1 | 14 | 43.07% |
| ANET240614P00320000 | 2024-06-03 3:02PM EDT | 320.00 | 26.60 | 26.00 | 29.30 | 0.00 | - | 9 | 16 | 54.87% |
| ANET240614P00325000 | 2024-05-29 11:29AM EDT | 325.00 | 19.20 | 31.40 | 33.20 | 0.00 | - | 1 | 4 | 50.81% |
| ANET240614P00330000 | 2024-05-31 2:33PM EDT | 330.00 | 35.58 | 35.00 | 38.30 | 0.00 | - | 16 | 17 | 57.10% |
| ANET240614P00335000 | 2024-05-31 2:37PM EDT | 335.00 | 40.00 | 40.10 | 44.00 | 0.00 | - | 2 | 2 | 69.36% |
| ANET240614P00340000 | 2024-05-15 3:41PM EDT | 340.00 | 20.05 | 45.60 | 48.80 | 0.00 | - | 3 | 3 | 72.53% |
| ANET240614P00345000 | 2024-05-20 10:56AM EDT | 345.00 | 25.63 | 49.90 | 53.90 | 0.00 | - | - | 4 | 78.54% |
| ANET240614P00350000 | 2024-05-20 10:56AM EDT | 350.00 | 29.78 | 54.80 | 58.90 | 0.00 | - | - | 4 | 83.37% |
| ANET240614P00390000 | 2024-06-04 9:45AM EDT | 390.00 | 93.90 | - | - | 0.00 | - | - | - | 0.00% |
© 2024 Yahoo. All rights reserved.