Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,445.80 +64.45 (+0.77%) Bitcoin USD
63,028.99 +1,514.59 (+2.46%) CMC Crypto 200
1,308.11 -49.90 (-3.67%)
Arista Networks, Inc. (ANET)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240621C00070000 | 2024-04-12 9:31AM EDT | 70.00 | 206.50 | 0.00 | 0.00 | 0.00 | - | 10 | 108 | 0.00% |
| ANET240621C00075000 | 2024-02-22 4:53PM EDT | 75.00 | 195.67 | 230.30 | 233.90 | 0.00 | - | 10 | 106 | 361.33% |
| ANET240621C00080000 | 2023-11-14 2:41PM EDT | 80.00 | 138.75 | 151.00 | 155.50 | 0.00 | - | 1 | 0 | 0.00% |
| ANET240621C00090000 | 2024-03-28 11:19AM EDT | 90.00 | 203.60 | 173.90 | 176.90 | 0.00 | - | 12 | 5 | 0.00% |
| ANET240621C00095000 | 2023-08-24 9:33AM EDT | 95.00 | 102.35 | 89.80 | 91.60 | 0.00 | - | 2 | 21 | 0.00% |
| ANET240621C00100000 | 2023-11-14 10:42AM EDT | 100.00 | 117.50 | 130.80 | 132.80 | 0.00 | - | 2 | 21 | 0.00% |
| ANET240621C00105000 | 2023-07-12 12:28PM EDT | 105.00 | 65.80 | 77.20 | 78.80 | 0.00 | - | 7 | 14 | 0.00% |
| ANET240621C00110000 | 2023-12-29 11:43AM EDT | 110.00 | 129.86 | 160.10 | 163.40 | 0.00 | - | 5 | 49 | 0.00% |
| ANET240621C00115000 | 2023-07-18 10:22AM EDT | 115.00 | 66.90 | 77.50 | 78.20 | 0.00 | - | 2 | 3 | 0.00% |
| ANET240621C00120000 | 2024-04-09 10:15AM EDT | 120.00 | 174.27 | 175.10 | 178.80 | 0.00 | - | 4 | 39 | 136.23% |
| ANET240621C00125000 | 2023-12-28 3:16PM EDT | 125.00 | 117.90 | 140.90 | 144.30 | 0.00 | - | 40 | 52 | 0.00% |
| ANET240621C00130000 | 2024-02-13 12:38PM EDT | 130.00 | 140.70 | 154.30 | 158.30 | 0.00 | - | 1 | 23 | 0.00% |
| ANET240621C00135000 | 2024-05-07 3:44PM EDT | 135.00 | 141.35 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 0.00% |
| ANET240621C00140000 | 2023-10-27 12:38PM EDT | 140.00 | 50.19 | 83.90 | 87.00 | 0.00 | - | 1 | 7 | 0.00% |
| ANET240621C00145000 | 2024-05-03 11:41AM EDT | 145.00 | 131.71 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| ANET240621C00150000 | 2024-05-09 2:02PM EDT | 150.00 | 143.57 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| ANET240621C00155000 | 2023-12-21 1:37PM EDT | 155.00 | 86.54 | 110.60 | 115.40 | 0.00 | - | 5 | 37 | 0.00% |
| ANET240621C00160000 | 2024-03-28 9:39AM EDT | 160.00 | 131.79 | 104.60 | 108.00 | 0.00 | - | 6 | 128 | 0.00% |
| ANET240621C00165000 | 2024-05-08 10:20AM EDT | 165.00 | 128.63 | 0.00 | 0.00 | 0.00 | - | 4 | 75 | 0.00% |
| ANET240621C00170000 | 2024-05-07 10:22AM EDT | 170.00 | 103.86 | 0.00 | 0.00 | 0.00 | - | 1 | 108 | 0.00% |
| ANET240621C00175000 | 2024-05-07 10:22AM EDT | 175.00 | 98.91 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 0.00% |
| ANET240621C00180000 | 2024-05-08 9:36AM EDT | 180.00 | 104.10 | 0.00 | 0.00 | 0.00 | - | 10 | 100 | 0.00% |
| ANET240621C00185000 | 2024-05-06 2:47PM EDT | 185.00 | 95.46 | 0.00 | 0.00 | 0.00 | - | 2 | 106 | 0.00% |
| ANET240621C00190000 | 2024-05-06 3:06PM EDT | 190.00 | 90.73 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 0.00% |
| ANET240621C00195000 | 2024-05-07 3:20PM EDT | 195.00 | 82.07 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 0.00% |
| ANET240621C00200000 | 2024-05-08 11:18AM EDT | 200.00 | 94.27 | 0.00 | 0.00 | 0.00 | - | 14 | 666 | 0.00% |
| ANET240621C00210000 | 2024-05-07 10:14AM EDT | 210.00 | 66.30 | 0.00 | 0.00 | 0.00 | - | 3 | 258 | 0.00% |
| ANET240621C00220000 | 2024-05-08 12:54PM EDT | 220.00 | 76.46 | 0.00 | 0.00 | 0.00 | - | 13 | 355 | 0.00% |
| ANET240621C00230000 | 2024-05-09 9:41AM EDT | 230.00 | 61.50 | 0.00 | 0.00 | 0.00 | - | 3 | 279 | 0.00% |
| ANET240621C00240000 | 2024-05-09 3:47PM EDT | 240.00 | 57.01 | 0.00 | 0.00 | 0.00 | - | 1 | 351 | 0.00% |
| ANET240621C00250000 | 2024-05-09 3:59PM EDT | 250.00 | 49.22 | 0.00 | 0.00 | 0.00 | - | 32 | 847 | 0.00% |
| ANET240621C00260000 | 2024-05-09 3:59PM EDT | 260.00 | 40.22 | 0.00 | 0.00 | 0.00 | - | 13 | 642 | 0.00% |
| ANET240621C00270000 | 2024-05-09 12:29PM EDT | 270.00 | 29.25 | 0.00 | 0.00 | 0.00 | - | 23 | 677 | 0.00% |
| ANET240621C00280000 | 2024-05-09 3:41PM EDT | 280.00 | 22.92 | 0.00 | 0.00 | 0.00 | - | 43 | 1,112 | 0.00% |
| ANET240621C00290000 | 2024-05-09 3:56PM EDT | 290.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 77 | 489 | 0.00% |
| ANET240621C00300000 | 2024-05-09 3:57PM EDT | 300.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 271 | 928 | 0.78% |
| ANET240621C00310000 | 2024-05-09 3:59PM EDT | 310.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 76 | 585 | 3.13% |
| ANET240621C00320000 | 2024-05-09 3:59PM EDT | 320.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 32 | 1,323 | 6.25% |
| ANET240621C00330000 | 2024-05-09 3:10PM EDT | 330.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 31 | 280 | 6.25% |
| ANET240621C00340000 | 2024-05-09 3:45PM EDT | 340.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 8 | 186 | 6.25% |
| ANET240621C00350000 | 2024-05-09 3:41PM EDT | 350.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 10 | 222 | 12.50% |
| ANET240621C00360000 | 2024-05-09 3:59PM EDT | 360.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 106 | 236 | 12.50% |
| ANET240621C00370000 | 2024-05-09 9:52AM EDT | 370.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 285 | 12.50% |
| ANET240621C00380000 | 2024-05-09 3:55PM EDT | 380.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 8 | 69 | 12.50% |
| ANET240621C00390000 | 2024-05-08 2:48PM EDT | 390.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 6 | 132 | 12.50% |
| ANET240621C00400000 | 2024-05-08 3:00PM EDT | 400.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 23 | 133 | 12.50% |
| ANET240621C00410000 | 2024-05-08 2:42PM EDT | 410.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 11 | 68 | 25.00% |
| ANET240621C00420000 | 2024-05-08 2:48PM EDT | 420.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 15 | 33 | 25.00% |
| ANET240621C00430000 | 2024-04-17 9:30AM EDT | 430.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| ANET240621C00440000 | 2024-03-22 10:47AM EDT | 440.00 | 1.70 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 54.22% |
| ANET240621C00450000 | 2024-05-08 3:09PM EDT | 450.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 18 | 25.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240621P00070000 | 2024-04-04 1:17PM EDT | 70.00 | 0.02 | 0.00 | 2.10 | 0.00 | - | 1 | 11 | 217.97% |
| ANET240621P00080000 | 2024-04-02 10:51AM EDT | 80.00 | 0.11 | 0.00 | 0.45 | 0.00 | - | 1 | 250 | 159.18% |
| ANET240621P00085000 | 2024-01-29 12:00PM EDT | 85.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 43 | 129.30% |
| ANET240621P00090000 | 2024-03-19 10:58AM EDT | 90.00 | 0.13 | 0.00 | 0.45 | 0.00 | - | 1 | 28 | 145.31% |
| ANET240621P00095000 | 2024-02-29 12:45PM EDT | 95.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 86 | 129.88% |
| ANET240621P00100000 | 2024-03-19 10:58AM EDT | 100.00 | 0.17 | 0.00 | 0.45 | 0.00 | - | 1 | 83 | 133.11% |
| ANET240621P00105000 | 2024-02-09 10:42AM EDT | 105.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 10 | 173 | 127.44% |
| ANET240621P00110000 | 2024-03-22 10:00AM EDT | 110.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 310 | 118.36% |
| ANET240621P00115000 | 2024-03-07 11:08AM EDT | 115.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 561 | 111.33% |
| ANET240621P00120000 | 2024-03-20 10:49AM EDT | 120.00 | 0.21 | 0.00 | 0.40 | 0.00 | - | 1 | 14 | 110.35% |
| ANET240621P00125000 | 2024-05-09 2:02PM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 33 | 287 | 50.00% |
| ANET240621P00130000 | 2024-05-09 3:03PM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 520 | 50.00% |
| ANET240621P00135000 | 2024-04-15 1:56PM EDT | 135.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 361 | 573 | 50.00% |
| ANET240621P00140000 | 2024-05-06 9:55AM EDT | 140.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 1,897 | 50.00% |
| ANET240621P00145000 | 2024-05-07 3:03PM EDT | 145.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 197 | 50.00% |
| ANET240621P00150000 | 2024-05-09 12:16PM EDT | 150.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 148 | 50.00% |
| ANET240621P00155000 | 2024-04-08 1:51PM EDT | 155.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 10 | 84 | 72.27% |
| ANET240621P00160000 | 2024-05-02 12:23PM EDT | 160.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 275 | 25.00% |
| ANET240621P00165000 | 2024-04-19 12:14PM EDT | 165.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 419 | 25.00% |
| ANET240621P00170000 | 2024-05-08 10:13AM EDT | 170.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 812 | 25.00% |
| ANET240621P00175000 | 2024-05-09 11:25AM EDT | 175.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 127 | 25.00% |
| ANET240621P00180000 | 2024-05-08 9:53AM EDT | 180.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 765 | 25.00% |
| ANET240621P00185000 | 2024-05-08 2:32PM EDT | 185.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 38 | 236 | 25.00% |
| ANET240621P00190000 | 2024-05-08 1:33PM EDT | 190.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 488 | 25.00% |
| ANET240621P00195000 | 2024-05-09 10:37AM EDT | 195.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 3 | 165 | 25.00% |
| ANET240621P00200000 | 2024-05-09 2:00PM EDT | 200.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3 | 521 | 25.00% |
| ANET240621P00210000 | 2024-05-09 9:52AM EDT | 210.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 275 | 25.00% |
| ANET240621P00220000 | 2024-05-09 3:55PM EDT | 220.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 19 | 741 | 12.50% |
| ANET240621P00230000 | 2024-05-09 1:40PM EDT | 230.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 16 | 374 | 12.50% |
| ANET240621P00240000 | 2024-05-09 3:47PM EDT | 240.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 13 | 562 | 12.50% |
| ANET240621P00250000 | 2024-05-09 3:58PM EDT | 250.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 135 | 853 | 12.50% |
| ANET240621P00260000 | 2024-05-09 3:55PM EDT | 260.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 149 | 627 | 6.25% |
| ANET240621P00270000 | 2024-05-09 3:56PM EDT | 270.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 62 | 520 | 6.25% |
| ANET240621P00280000 | 2024-05-09 3:50PM EDT | 280.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 124 | 568 | 3.13% |
| ANET240621P00290000 | 2024-05-09 3:53PM EDT | 290.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 215 | 457 | 1.56% |
| ANET240621P00300000 | 2024-05-09 3:13PM EDT | 300.00 | 16.52 | 0.00 | 0.00 | 0.00 | - | 6 | 212 | 0.00% |
| ANET240621P00310000 | 2024-05-08 2:07PM EDT | 310.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | 6 | 100 | 0.00% |
| ANET240621P00320000 | 2024-03-28 12:14PM EDT | 320.00 | 39.90 | 57.90 | 59.90 | 0.00 | - | 1 | 57 | 109.64% |
| ANET240621P00330000 | 2024-05-08 11:14AM EDT | 330.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| ANET240621P00340000 | 2024-04-12 12:00PM EDT | 340.00 | 70.57 | 0.00 | 0.00 | 0.00 | - | 9 | 49 | 0.00% |
| ANET240621P00350000 | 2024-02-29 12:39PM EDT | 350.00 | 76.80 | 62.10 | 65.20 | 0.00 | - | 1 | 1 | 66.02% |
| ANET240621P00370000 | 2024-03-25 9:33AM EDT | 370.00 | 68.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET240621P00380000 | 2024-05-08 1:33PM EDT | 380.00 | 85.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.