Singapore markets open in 6 hours 16 minutes
Straits Times Index
3,306.02 +6.02 (+0.18%) S&P 500
5,464.62 -8.55 (-0.16%) Dow
39,150.33 +15.53 (+0.04%) Nasdaq
17,689.36 -32.24 (-0.18%) Bitcoin USD
64,071.89 -210.95 (-0.33%) CMC Crypto 200
1,320.60 -39.73 (-2.92%)
Arista Networks, Inc. (ANET)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240628C00190000 | 2024-06-17 3:16PM EDT | 190.00 | 151.03 | 146.00 | 150.00 | +151.03 | - | - | 1 | 225.49% |
| ANET240628C00205000 | 2024-05-16 10:04AM EDT | 205.00 | 121.99 | 122.60 | 125.90 | 0.00 | - | - | 1 | 0.00% |
| ANET240628C00215000 | 2024-05-10 3:22PM EDT | 215.00 | 101.39 | 80.50 | 84.60 | 0.00 | - | - | 1 | 0.00% |
| ANET240628C00225000 | 2024-06-17 3:17PM EDT | 225.00 | 115.68 | 111.60 | 114.90 | +115.68 | - | - | 2 | 175.83% |
| ANET240628C00235000 | 2024-06-14 11:48AM EDT | 235.00 | 92.60 | 101.50 | 105.00 | 0.00 | - | - | 1 | 159.57% |
| ANET240628C00240000 | 2024-06-13 10:53AM EDT | 240.00 | 82.40 | 96.60 | 99.90 | 0.00 | - | 12 | 13 | 151.66% |
| ANET240628C00245000 | 2024-06-21 9:44AM EDT | 245.00 | 84.94 | 91.60 | 95.00 | +84.94 | - | 50 | 0 | 145.41% |
| ANET240628C00250000 | 2024-05-14 1:47PM EDT | 250.00 | 62.76 | 75.50 | 78.80 | 0.00 | - | 1 | 1 | 0.00% |
| ANET240628C00270000 | 2024-06-21 11:12AM EDT | 270.00 | 64.70 | 66.20 | 70.00 | +22.48 | +53.24% | 1 | 0 | 102.69% |
| ANET240628C00275000 | 2024-06-12 2:16PM EDT | 275.00 | 37.00 | 61.60 | 64.60 | 0.00 | - | 1 | 1 | 95.65% |
| ANET240628C00277500 | 2024-06-17 3:18PM EDT | 277.50 | 63.77 | 58.50 | 62.50 | +63.77 | - | - | 2 | 89.55% |
| ANET240628C00280000 | 2024-06-21 12:00PM EDT | 280.00 | 56.02 | 56.00 | 59.40 | -6.40 | -10.25% | 17 | 25 | 76.76% |
| ANET240628C00285000 | 2024-06-11 12:19PM EDT | 285.00 | 20.88 | 51.80 | 54.40 | 0.00 | - | 1 | 10 | 81.79% |
| ANET240628C00287500 | 2024-06-14 12:26PM EDT | 287.50 | 40.48 | 49.20 | 51.90 | 0.00 | - | 1 | 2 | 77.20% |
| ANET240628C00290000 | 2024-06-18 12:46PM EDT | 290.00 | 54.00 | 46.70 | 49.50 | 0.00 | - | 2 | 28 | 74.90% |
| ANET240628C00295000 | 2024-06-17 9:30AM EDT | 295.00 | 40.69 | 41.70 | 44.50 | 0.00 | - | 1 | 26 | 68.07% |
| ANET240628C00297500 | 2024-06-17 3:32PM EDT | 297.50 | 44.34 | 39.30 | 41.90 | 0.00 | - | 1 | 7 | 64.65% |
| ANET240628C00300000 | 2024-06-21 11:46AM EDT | 300.00 | 36.40 | 36.10 | 39.40 | -4.54 | -11.09% | 1 | 58 | 53.52% |
| ANET240628C00302500 | 2024-06-20 3:02PM EDT | 302.50 | 38.00 | 34.30 | 36.60 | 0.00 | - | 1 | 15 | 54.93% |
| ANET240628C00305000 | 2024-06-21 1:18PM EDT | 305.00 | 31.32 | 31.80 | 34.60 | -2.63 | -7.75% | 3 | 27 | 56.06% |
| ANET240628C00307500 | 2024-06-21 12:00PM EDT | 307.50 | 28.94 | 29.40 | 31.90 | -8.31 | -22.31% | 17 | 19 | 51.76% |
| ANET240628C00310000 | 2024-06-21 2:53PM EDT | 310.00 | 26.08 | 27.00 | 29.50 | -7.37 | -22.03% | 6 | 96 | 64.58% |
| ANET240628C00312500 | 2024-06-18 10:02AM EDT | 312.50 | 31.21 | 24.30 | 26.90 | 0.00 | - | 2 | 35 | 59.40% |
| ANET240628C00315000 | 2024-06-21 3:28PM EDT | 315.00 | 21.77 | 22.20 | 24.90 | -3.53 | -13.95% | 5 | 38 | 59.84% |
| ANET240628C00317500 | 2024-06-21 10:00AM EDT | 317.50 | 14.60 | 19.80 | 22.50 | -9.50 | -39.42% | 6 | 12 | 56.29% |
| ANET240628C00320000 | 2024-06-21 3:46PM EDT | 320.00 | 18.16 | 18.00 | 19.80 | -8.84 | -32.74% | 26 | 208 | 50.12% |
| ANET240628C00322500 | 2024-06-21 12:52PM EDT | 322.50 | 14.50 | 15.90 | 17.40 | -7.50 | -34.09% | 7 | 178 | 46.39% |
| ANET240628C00325000 | 2024-06-21 3:43PM EDT | 325.00 | 13.69 | 12.50 | 15.30 | -7.58 | -35.64% | 16 | 58 | 44.69% |
| ANET240628C00327500 | 2024-06-21 2:33PM EDT | 327.50 | 11.13 | 11.80 | 13.10 | +11.13 | - | 16 | 4 | 41.81% |
| ANET240628C00330000 | 2024-06-21 3:40PM EDT | 330.00 | 10.00 | 10.20 | 11.20 | -4.17 | -29.43% | 71 | 92 | 40.45% |
| ANET240628C00332500 | 2024-06-21 2:30PM EDT | 332.50 | 7.90 | 8.60 | 9.20 | +7.90 | - | 16 | 19 | 37.84% |
| ANET240628C00335000 | 2024-06-21 3:59PM EDT | 335.00 | 7.50 | 7.10 | 7.50 | -2.90 | -27.88% | 154 | 112 | 36.34% |
| ANET240628C00337500 | 2024-06-21 3:53PM EDT | 337.50 | 6.76 | 5.80 | 6.30 | +6.76 | - | 51 | 33 | 36.90% |
| ANET240628C00340000 | 2024-06-21 3:52PM EDT | 340.00 | 5.31 | 4.70 | 5.10 | -2.48 | -31.84% | 101 | 158 | 36.56% |
| ANET240628C00342500 | 2024-06-21 3:53PM EDT | 342.50 | 4.40 | 3.70 | 4.20 | +4.40 | - | 79 | 70 | 37.09% |
| ANET240628C00345000 | 2024-06-21 3:50PM EDT | 345.00 | 3.20 | 2.85 | 3.30 | -2.32 | -42.03% | 60 | 193 | 36.73% |
| ANET240628C00347500 | 2024-06-21 3:42PM EDT | 347.50 | 2.20 | 2.30 | 2.60 | +2.20 | - | 11 | 16 | 36.77% |
| ANET240628C00350000 | 2024-06-21 3:59PM EDT | 350.00 | 1.95 | 1.80 | 2.05 | -2.05 | -51.25% | 71 | 313 | 37.04% |
| ANET240628C00355000 | 2024-06-21 3:51PM EDT | 355.00 | 1.16 | 1.05 | 1.25 | -1.39 | -54.51% | 38 | 145 | 37.65% |
| ANET240628C00360000 | 2024-06-21 3:50PM EDT | 360.00 | 0.64 | 0.60 | 0.75 | -1.21 | -65.41% | 27 | 89 | 38.40% |
| ANET240628C00365000 | 2024-06-21 3:51PM EDT | 365.00 | 0.42 | 0.35 | 0.50 | -0.64 | -60.38% | 17 | 50 | 40.23% |
| ANET240628C00370000 | 2024-06-21 12:14PM EDT | 370.00 | 0.31 | 0.20 | 0.35 | -0.44 | -58.67% | 101 | 228 | 42.33% |
| ANET240628C00375000 | 2024-06-21 12:09PM EDT | 375.00 | 0.25 | 0.10 | 0.25 | -0.29 | -53.70% | 3 | 103 | 44.43% |
| ANET240628C00380000 | 2024-06-21 12:09PM EDT | 380.00 | 0.20 | 0.05 | 0.20 | -0.20 | -50.00% | 4 | 6 | 47.17% |
| ANET240628C00385000 | 2024-06-21 2:43PM EDT | 385.00 | 0.08 | 0.05 | 0.15 | -0.17 | -68.00% | 2 | 24 | 49.22% |
| ANET240628C00390000 | 2024-06-21 2:44PM EDT | 390.00 | 0.06 | 0.05 | 0.15 | -0.19 | -76.00% | 9 | 29 | 50.39% |
| ANET240628C00395000 | 2024-06-21 2:29PM EDT | 395.00 | 0.13 | 0.05 | 2.20 | +0.13 | - | 31 | 1 | 82.03% |
| ANET240628C00400000 | 2024-06-21 2:18PM EDT | 400.00 | 0.05 | 0.05 | 0.75 | -0.16 | -76.19% | 35 | 53 | 71.05% |
| ANET240628C00410000 | 2024-06-21 3:14PM EDT | 410.00 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 118 | 58 | 59.77% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240628P00185000 | 2024-05-14 2:03PM EDT | 185.00 | 0.09 | 0.00 | 1.90 | 0.00 | - | - | 1 | 250.59% |
| ANET240628P00200000 | 2024-06-11 11:29AM EDT | 200.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 10 | 45 | 196.48% |
| ANET240628P00210000 | 2024-06-13 9:33AM EDT | 210.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 3 | 3 | 192.09% |
| ANET240628P00215000 | 2024-06-17 10:26AM EDT | 215.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 20 | 32 | 183.69% |
| ANET240628P00220000 | 2024-06-17 10:18AM EDT | 220.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 10 | 34 | 164.45% |
| ANET240628P00225000 | 2024-06-18 9:47AM EDT | 225.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 546 | 110.94% |
| ANET240628P00230000 | 2024-06-21 9:36AM EDT | 230.00 | 0.32 | 0.00 | 0.70 | +0.27 | +540.00% | 2 | 92 | 143.65% |
| ANET240628P00235000 | 2024-06-18 12:25PM EDT | 235.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 21 | 39 | 111.72% |
| ANET240628P00240000 | 2024-06-18 12:47PM EDT | 240.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 25 | 75 | 144.24% |
| ANET240628P00245000 | 2024-06-10 10:54AM EDT | 245.00 | 0.24 | 0.00 | 0.45 | 0.00 | - | 4 | 83 | 115.04% |
| ANET240628P00250000 | 2024-06-21 2:06PM EDT | 250.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 4 | 438 | 120.70% |
| ANET240628P00255000 | 2024-06-21 9:30AM EDT | 255.00 | 0.05 | 0.05 | 0.70 | -0.05 | -50.00% | 15 | 81 | 110.45% |
| ANET240628P00260000 | 2024-06-21 10:42AM EDT | 260.00 | 0.13 | 0.00 | 0.70 | -0.15 | -53.57% | 1 | 68 | 102.64% |
| ANET240628P00265000 | 2024-06-21 10:51AM EDT | 265.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 10 | 41 | 107.86% |
| ANET240628P00270000 | 2024-06-20 11:17AM EDT | 270.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 12 | 41 | 100.88% |
| ANET240628P00275000 | 2024-06-21 2:15PM EDT | 275.00 | 0.05 | 0.05 | 1.35 | -0.10 | -66.67% | 45 | 105 | 94.63% |
| ANET240628P00277500 | 2024-06-21 2:16PM EDT | 277.50 | 0.05 | 0.05 | 1.35 | -0.61 | -92.42% | 35 | 1 | 91.16% |
| ANET240628P00280000 | 2024-06-21 2:16PM EDT | 280.00 | 0.09 | 0.05 | 1.35 | -0.01 | -10.00% | 35 | 101 | 87.70% |
| ANET240628P00282500 | 2024-06-21 1:44PM EDT | 282.50 | 0.09 | 0.05 | 0.35 | -0.24 | -72.73% | 6 | 4 | 67.58% |
| ANET240628P00285000 | 2024-06-21 2:37PM EDT | 285.00 | 0.07 | 0.05 | 0.15 | -0.03 | -30.00% | 3 | 106 | 58.59% |
| ANET240628P00287500 | 2024-06-20 3:31PM EDT | 287.50 | 0.12 | 0.10 | 0.15 | 0.00 | - | 2 | 5 | 57.62% |
| ANET240628P00290000 | 2024-06-21 11:25AM EDT | 290.00 | 0.14 | 0.10 | 0.15 | +0.01 | +7.69% | 5 | 91 | 54.98% |
| ANET240628P00292500 | 2024-06-21 11:42AM EDT | 292.50 | 0.15 | 0.05 | 0.15 | -0.07 | -31.82% | 2 | 10 | 50.59% |
| ANET240628P00295000 | 2024-06-21 2:56PM EDT | 295.00 | 0.15 | 0.05 | 0.20 | -0.03 | -16.67% | 93 | 83 | 53.22% |
| ANET240628P00297500 | 2024-06-21 3:24PM EDT | 297.50 | 0.10 | 0.10 | 0.20 | -0.11 | -52.38% | 1 | 31 | 50.39% |
| ANET240628P00300000 | 2024-06-21 10:36AM EDT | 300.00 | 0.33 | 0.10 | 0.20 | +0.12 | +57.14% | 9 | 178 | 47.56% |
| ANET240628P00302500 | 2024-06-21 10:37AM EDT | 302.50 | 0.37 | 0.10 | 0.25 | -1.15 | -75.66% | 70 | 14 | 46.44% |
| ANET240628P00305000 | 2024-06-21 3:51PM EDT | 305.00 | 0.20 | 0.15 | 0.25 | -0.15 | -42.86% | 15 | 264 | 43.51% |
| ANET240628P00307500 | 2024-06-21 3:51PM EDT | 307.50 | 0.25 | 0.15 | 0.30 | -0.25 | -50.00% | 14 | 9 | 41.99% |
| ANET240628P00310000 | 2024-06-21 3:23PM EDT | 310.00 | 0.40 | 0.20 | 0.35 | -0.05 | -11.11% | 132 | 97 | 40.19% |
| ANET240628P00312500 | 2024-06-21 3:00PM EDT | 312.50 | 0.50 | 0.30 | 0.45 | -0.22 | -30.56% | 22 | 137 | 39.14% |
| ANET240628P00315000 | 2024-06-21 3:27PM EDT | 315.00 | 0.65 | 0.40 | 0.55 | -0.12 | -15.58% | 125 | 263 | 37.65% |
| ANET240628P00317500 | 2024-06-21 3:17PM EDT | 317.50 | 0.85 | 0.55 | 0.75 | -0.38 | -30.89% | 10 | 34 | 37.16% |
| ANET240628P00320000 | 2024-06-21 3:59PM EDT | 320.00 | 0.85 | 0.80 | 1.00 | -0.40 | -32.00% | 138 | 505 | 36.55% |
| ANET240628P00322500 | 2024-06-21 3:53PM EDT | 322.50 | 1.09 | 1.10 | 1.30 | -0.61 | -35.88% | 68 | 197 | 35.74% |
| ANET240628P00325000 | 2024-06-21 3:53PM EDT | 325.00 | 1.45 | 1.50 | 1.90 | -0.35 | -19.44% | 145 | 487 | 36.74% |
| ANET240628P00327500 | 2024-06-21 3:55PM EDT | 327.50 | 2.21 | 2.05 | 2.45 | +2.21 | - | 28 | 59 | 36.27% |
| ANET240628P00330000 | 2024-06-21 3:59PM EDT | 330.00 | 2.90 | 2.70 | 3.00 | 0.00 | - | 233 | 374 | 35.00% |
| ANET240628P00332500 | 2024-06-21 3:45PM EDT | 332.50 | 4.00 | 3.50 | 3.90 | +4.00 | - | 16 | 27 | 35.14% |
| ANET240628P00335000 | 2024-06-21 3:20PM EDT | 335.00 | 5.61 | 4.50 | 4.90 | +5.61 | - | 102 | 74 | 34.94% |
| ANET240628P00337500 | 2024-06-21 3:59PM EDT | 337.50 | 5.80 | 5.70 | 6.10 | +5.80 | - | 36 | 86 | 34.94% |
| ANET240628P00340000 | 2024-06-21 3:59PM EDT | 340.00 | 7.20 | 7.10 | 7.50 | +0.65 | +9.92% | 83 | 73 | 35.16% |
| ANET240628P00342500 | 2024-06-21 3:59PM EDT | 342.50 | 8.70 | 8.50 | 9.50 | +8.70 | - | 9 | 24 | 38.05% |
| ANET240628P00345000 | 2024-06-20 2:48PM EDT | 345.00 | 10.08 | 10.20 | 11.00 | +10.08 | - | - | 36 | 37.11% |
| ANET240628P00347500 | 2024-06-20 11:42AM EDT | 347.50 | 10.50 | 11.80 | 13.00 | +10.50 | - | - | 3 | 38.56% |
| ANET240628P00350000 | 2024-06-21 2:08PM EDT | 350.00 | 16.70 | 13.70 | 15.20 | +16.70 | - | 10 | 2 | 40.85% |
| ANET240628P00355000 | 2024-06-21 10:42AM EDT | 355.00 | 23.95 | 17.40 | 19.90 | +9.95 | +71.07% | 1 | 2 | 46.59% |
| ANET240628P00375000 | 2024-06-21 10:42AM EDT | 375.00 | 43.35 | 36.00 | 39.20 | -5.19 | -10.69% | 1 | 1 | 66.46% |
| ANET240628P00410000 | 2024-06-17 9:36AM EDT | 410.00 | 75.30 | 71.00 | 75.00 | +75.30 | - | - | 0 | 78.03% |
© 2024 Yahoo. All rights reserved.