Singapore markets open in 5 hours 42 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
64,109.66 -149.10 (-0.23%) CMC Crypto 200
1,321.52 -38.81 (-2.85%)
Arista Networks, Inc. (ANET)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240705C00195000 | 2024-06-17 9:31AM EDT | 195.00 | 143.00 | 141.40 | 144.50 | +143.00 | - | - | 1 | 145.12% |
| ANET240705C00245000 | 2024-06-17 11:51AM EDT | 245.00 | 91.72 | 91.30 | 94.60 | 0.00 | - | 1 | 1 | 90.72% |
| ANET240705C00275000 | 2024-06-17 11:51AM EDT | 275.00 | 61.98 | 61.20 | 64.70 | 0.00 | - | 1 | 1 | 62.16% |
| ANET240705C00280000 | 2024-06-21 10:52AM EDT | 280.00 | 54.15 | 56.30 | 59.80 | +22.15 | +69.22% | 1 | 14 | 59.40% |
| ANET240705C00285000 | 2024-06-21 12:00PM EDT | 285.00 | 51.49 | 51.60 | 54.80 | -6.40 | -11.06% | 17 | 1 | 57.06% |
| ANET240705C00290000 | 2024-06-20 12:25PM EDT | 290.00 | 50.50 | 46.80 | 49.90 | 0.00 | - | 1 | 65 | 54.27% |
| ANET240705C00295000 | 2024-06-20 9:33AM EDT | 295.00 | 47.20 | 41.60 | 44.90 | 0.00 | - | 1 | 12 | 63.87% |
| ANET240705C00300000 | 2024-06-21 12:33PM EDT | 300.00 | 36.60 | 36.70 | 40.10 | -5.93 | -13.94% | 1 | 38 | 59.60% |
| ANET240705C00305000 | 2024-06-21 2:21PM EDT | 305.00 | 31.50 | 32.70 | 35.30 | -3.91 | -11.04% | 4 | 71 | 55.09% |
| ANET240705C00310000 | 2024-06-21 9:37AM EDT | 310.00 | 24.10 | 28.10 | 30.10 | -6.75 | -21.88% | 2 | 151 | 47.85% |
| ANET240705C00315000 | 2024-06-21 12:00PM EDT | 315.00 | 23.30 | 23.80 | 25.40 | -4.03 | -14.75% | 17 | 26 | 43.62% |
| ANET240705C00320000 | 2024-06-21 11:36AM EDT | 320.00 | 18.67 | 19.60 | 21.30 | -6.79 | -26.67% | 12 | 21 | 42.02% |
| ANET240705C00322500 | 2024-06-21 9:51AM EDT | 322.50 | 12.30 | 17.70 | 19.10 | +12.30 | - | 11 | 0 | 40.09% |
| ANET240705C00325000 | 2024-06-21 10:24AM EDT | 325.00 | 12.70 | 15.90 | 17.30 | -6.96 | -35.40% | 12 | 24 | 39.79% |
| ANET240705C00327500 | 2024-06-21 2:40PM EDT | 327.50 | 13.27 | 14.00 | 15.50 | +13.27 | - | 1 | 0 | 39.12% |
| ANET240705C00330000 | 2024-06-21 3:37PM EDT | 330.00 | 12.14 | 10.90 | 13.10 | -3.81 | -23.89% | 6 | 32 | 35.60% |
| ANET240705C00332500 | 2024-06-21 10:13AM EDT | 332.50 | 8.32 | 9.30 | 11.50 | +8.32 | - | 10 | 14 | 35.13% |
| ANET240705C00335000 | 2024-06-21 3:54PM EDT | 335.00 | 10.40 | 9.50 | 10.10 | -1.55 | -12.97% | 6 | 54 | 35.05% |
| ANET240705C00337500 | 2024-06-21 3:46PM EDT | 337.50 | 8.30 | 8.20 | 8.80 | +8.30 | - | 9 | 32 | 34.92% |
| ANET240705C00340000 | 2024-06-21 3:19PM EDT | 340.00 | 6.64 | 7.00 | 7.50 | -4.16 | -38.52% | 24 | 90 | 34.35% |
| ANET240705C00342500 | 2024-06-21 3:52PM EDT | 342.50 | 6.70 | 6.00 | 6.20 | +6.70 | - | 15 | 8 | 33.31% |
| ANET240705C00345000 | 2024-06-21 2:24PM EDT | 345.00 | 4.60 | 5.00 | 5.50 | -3.27 | -41.55% | 32 | 44 | 34.25% |
| ANET240705C00347500 | 2024-06-21 12:46PM EDT | 347.50 | 3.93 | 4.20 | 4.70 | +3.93 | - | 3 | 23 | 34.38% |
| ANET240705C00350000 | 2024-06-21 3:37PM EDT | 350.00 | 3.47 | 3.50 | 3.90 | -2.47 | -41.58% | 59 | 63 | 34.08% |
| ANET240705C00355000 | 2024-06-21 2:18PM EDT | 355.00 | 2.35 | 2.45 | 2.75 | -2.94 | -55.58% | 4 | 17 | 34.29% |
| ANET240705C00360000 | 2024-06-21 2:18PM EDT | 360.00 | 1.63 | 1.70 | 1.95 | -1.12 | -40.73% | 2 | 36 | 34.82% |
| ANET240705C00365000 | 2024-06-20 11:22AM EDT | 365.00 | 2.70 | 1.15 | 1.35 | 0.00 | - | 4 | 30 | 35.22% |
| ANET240705C00370000 | 2024-06-21 10:51AM EDT | 370.00 | 0.75 | 0.75 | 0.95 | -1.90 | -71.70% | 7 | 14 | 35.89% |
| ANET240705C00375000 | 2024-06-21 3:32PM EDT | 375.00 | 0.55 | 0.50 | 0.65 | -1.40 | -71.79% | 13 | 14 | 36.35% |
| ANET240705C00380000 | 2024-06-21 3:51PM EDT | 380.00 | 0.41 | 0.35 | 0.50 | -0.62 | -60.19% | 5 | 2 | 37.74% |
| ANET240705C00385000 | 2024-06-06 10:20AM EDT | 385.00 | 0.17 | 0.25 | 0.40 | 0.00 | - | - | 1 | 39.31% |
| ANET240705C00390000 | 2024-06-21 3:51PM EDT | 390.00 | 0.24 | 0.15 | 0.30 | +0.24 | - | 5 | 11 | 40.28% |
| ANET240705C00395000 | 2024-06-18 9:51AM EDT | 395.00 | 0.55 | 0.10 | 0.25 | 0.00 | - | 24 | 29 | 41.94% |
| ANET240705C00400000 | 2024-06-18 3:55PM EDT | 400.00 | 0.33 | 0.05 | 0.20 | 0.00 | - | 5 | 31 | 43.21% |
| ANET240705C00410000 | 2024-06-20 10:10AM EDT | 410.00 | 0.25 | 0.05 | 0.15 | +0.25 | - | - | 11 | 46.48% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240705P00160000 | 2024-06-21 2:32PM EDT | 160.00 | 0.06 | 0.00 | 0.70 | +0.06 | - | 1 | 0 | 177.64% |
| ANET240705P00200000 | 2024-06-18 11:48AM EDT | 200.00 | 0.05 | 0.00 | 0.10 | +0.05 | - | - | 54 | 101.95% |
| ANET240705P00205000 | 2024-06-20 10:28AM EDT | 205.00 | 0.05 | 0.00 | 1.35 | +0.05 | - | - | 9 | 136.28% |
| ANET240705P00210000 | 2024-06-20 10:29AM EDT | 210.00 | 0.05 | 0.00 | 1.35 | +0.05 | - | - | 12 | 130.47% |
| ANET240705P00215000 | 2024-06-17 11:00AM EDT | 215.00 | 0.05 | 0.00 | 1.35 | +0.05 | - | - | 3 | 124.81% |
| ANET240705P00230000 | 2024-06-05 3:41PM EDT | 230.00 | 0.27 | 0.00 | 1.35 | 0.00 | - | - | 12 | 108.45% |
| ANET240705P00235000 | 2024-06-21 1:14PM EDT | 235.00 | 0.05 | 0.00 | 0.70 | +0.05 | - | 5 | 0 | 92.77% |
| ANET240705P00240000 | 2024-06-07 1:25PM EDT | 240.00 | 0.35 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 98.00% |
| ANET240705P00245000 | 2024-06-11 3:31PM EDT | 245.00 | 0.30 | 0.00 | 1.20 | 0.00 | - | 1 | 4 | 91.02% |
| ANET240705P00250000 | 2024-06-14 11:44AM EDT | 250.00 | 0.18 | 0.00 | 2.20 | 0.00 | - | 10 | 14 | 96.51% |
| ANET240705P00255000 | 2024-06-20 9:30AM EDT | 255.00 | 0.15 | 0.05 | 0.70 | 0.00 | - | 3 | 20 | 75.05% |
| ANET240705P00260000 | 2024-06-21 3:12PM EDT | 260.00 | 0.26 | 0.05 | 0.70 | -0.52 | -66.67% | 1 | 5 | 70.51% |
| ANET240705P00265000 | 2024-06-20 10:05AM EDT | 265.00 | 0.17 | 0.00 | 1.40 | 0.00 | - | 1 | 26 | 73.78% |
| ANET240705P00270000 | 2024-06-18 12:17PM EDT | 270.00 | 0.20 | 0.00 | 2.20 | 0.00 | - | 8 | 42 | 75.68% |
| ANET240705P00275000 | 2024-06-17 3:35PM EDT | 275.00 | 0.23 | 0.05 | 0.20 | 0.00 | - | 40 | 55 | 51.90% |
| ANET240705P00280000 | 2024-06-21 10:26AM EDT | 280.00 | 0.28 | 0.05 | 0.20 | -0.24 | -46.15% | 3 | 46 | 47.95% |
| ANET240705P00285000 | 2024-06-17 3:55PM EDT | 285.00 | 0.35 | 0.10 | 0.25 | 0.00 | - | 45 | 78 | 45.56% |
| ANET240705P00290000 | 2024-06-21 2:32PM EDT | 290.00 | 0.26 | 0.15 | 0.30 | -0.06 | -18.75% | 16 | 129 | 42.82% |
| ANET240705P00295000 | 2024-06-20 3:11PM EDT | 295.00 | 0.42 | 0.20 | 0.35 | 0.00 | - | 2 | 44 | 39.80% |
| ANET240705P00300000 | 2024-06-21 3:17PM EDT | 300.00 | 0.45 | 0.30 | 0.45 | 0.00 | - | 3 | 62 | 37.40% |
| ANET240705P00302500 | 2024-06-21 9:56AM EDT | 302.50 | 1.44 | 0.40 | 0.55 | +1.44 | - | 16 | 1 | 36.77% |
| ANET240705P00305000 | 2024-06-21 3:15PM EDT | 305.00 | 0.67 | 0.50 | 0.65 | -0.33 | -33.00% | 10 | 133 | 35.86% |
| ANET240705P00307500 | 2024-06-21 11:51AM EDT | 307.50 | 0.92 | 0.65 | 0.80 | +0.92 | - | 5 | 0 | 35.28% |
| ANET240705P00310000 | 2024-06-21 3:17PM EDT | 310.00 | 1.00 | 0.80 | 0.95 | -0.08 | -7.41% | 33 | 78 | 34.40% |
| ANET240705P00312500 | 2024-06-21 2:57PM EDT | 312.50 | 1.36 | 1.00 | 1.20 | +1.36 | - | 6 | 10 | 34.12% |
| ANET240705P00315000 | 2024-06-21 2:41PM EDT | 315.00 | 1.71 | 1.25 | 1.45 | -0.24 | -12.31% | 47 | 199 | 33.45% |
| ANET240705P00317500 | 2024-06-21 9:38AM EDT | 317.50 | 3.60 | 1.60 | 1.80 | +3.60 | - | 1 | 2 | 33.12% |
| ANET240705P00320000 | 2024-06-21 3:01PM EDT | 320.00 | 2.50 | 2.00 | 2.20 | +0.21 | +9.17% | 17 | 55 | 32.67% |
| ANET240705P00322500 | 2024-06-21 2:02PM EDT | 322.50 | 3.30 | 2.50 | 2.80 | +3.30 | - | 7 | 1 | 32.90% |
| ANET240705P00325000 | 2024-06-21 3:47PM EDT | 325.00 | 3.39 | 3.00 | 3.40 | +0.09 | +2.73% | 23 | 99 | 32.61% |
| ANET240705P00327500 | 2024-06-21 12:12PM EDT | 327.50 | 4.75 | 3.70 | 4.10 | +4.75 | - | 1 | 12 | 32.34% |
| ANET240705P00330000 | 2024-06-21 12:10PM EDT | 330.00 | 5.70 | 4.50 | 4.90 | +0.70 | +14.00% | 14 | 16 | 32.06% |
| ANET240705P00332500 | 2024-06-21 2:57PM EDT | 332.50 | 6.66 | 5.50 | 6.00 | +6.66 | - | 9 | 6 | 32.53% |
| ANET240705P00335000 | 2024-06-21 3:53PM EDT | 335.00 | 6.40 | 6.50 | 8.60 | -1.60 | -20.00% | 13 | 12 | 38.47% |
| ANET240705P00337500 | 2024-06-21 3:48PM EDT | 337.50 | 8.27 | 7.70 | 9.50 | +8.27 | - | 2 | 7 | 37.13% |
| ANET240705P00340000 | 2024-06-21 3:59PM EDT | 340.00 | 9.20 | 9.00 | 9.50 | +0.60 | +6.98% | 2 | 18 | 31.82% |
| ANET240705P00342500 | 2024-06-21 9:30AM EDT | 342.50 | 13.50 | 10.40 | 11.10 | +13.50 | - | 40 | 44 | 32.35% |
| ANET240705P00345000 | 2024-06-21 3:59PM EDT | 345.00 | 12.20 | 12.00 | 14.20 | +12.20 | - | 8 | 8 | 38.61% |
| ANET240705P00347500 | 2024-06-21 3:59PM EDT | 347.50 | 13.90 | 13.70 | 14.30 | +13.90 | - | 2 | 2 | 32.04% |
| ANET240705P00350000 | 2024-06-20 9:42AM EDT | 350.00 | 15.50 | 15.30 | 17.00 | +15.50 | - | - | 1 | 36.16% |
| ANET240705P00360000 | 2024-06-18 2:01PM EDT | 360.00 | 23.00 | 22.80 | 25.20 | +23.00 | - | - | 6 | 38.45% |
© 2024 Yahoo. All rights reserved.