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
64,073.02 -210.51 (-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:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240712C00205000 | 2024-06-14 2:09PM EDT | 205.00 | 124.88 | 131.30 | 134.70 | 0.00 | - | - | 7 | 108.89% |
| ANET240712C00215000 | 2024-06-14 2:10PM EDT | 215.00 | 115.05 | 121.30 | 124.80 | 0.00 | - | - | 8 | 100.98% |
| ANET240712C00225000 | 2024-06-14 2:14PM EDT | 225.00 | 105.05 | 111.50 | 114.80 | 0.00 | - | - | 7 | 94.24% |
| ANET240712C00230000 | 2024-06-07 3:46PM EDT | 230.00 | 69.23 | 106.40 | 109.90 | 0.00 | - | 1 | 1 | 89.84% |
| ANET240712C00245000 | 2024-06-14 2:15PM EDT | 245.00 | 85.29 | 91.50 | 94.90 | 0.00 | - | 6 | 20 | 77.93% |
| ANET240712C00250000 | 2024-06-17 11:51AM EDT | 250.00 | 87.17 | 86.50 | 90.00 | +87.17 | - | - | 1 | 74.61% |
| ANET240712C00275000 | 2024-06-13 11:09AM EDT | 275.00 | 50.99 | 61.70 | 65.10 | 0.00 | - | 14 | 14 | 56.23% |
| ANET240712C00280000 | 2024-06-17 11:51AM EDT | 280.00 | 57.81 | 56.70 | 60.10 | +57.81 | - | - | 1 | 52.22% |
| ANET240712C00290000 | 2024-06-21 12:46PM EDT | 290.00 | 47.17 | 47.00 | 50.30 | +20.34 | +75.81% | 2 | 3 | 58.69% |
| ANET240712C00295000 | 2024-06-20 12:51PM EDT | 295.00 | 44.80 | 42.80 | 45.70 | 0.00 | - | 1 | 2 | 56.29% |
| ANET240712C00300000 | 2024-06-20 2:12PM EDT | 300.00 | 43.06 | 38.40 | 40.80 | 0.00 | - | 2 | 5 | 51.95% |
| ANET240712C00305000 | 2024-06-21 12:33PM EDT | 305.00 | 33.01 | 33.40 | 35.50 | -5.12 | -13.43% | 1 | 8 | 45.47% |
| ANET240712C00310000 | 2024-06-20 10:29AM EDT | 310.00 | 36.48 | 29.50 | 31.20 | 0.00 | - | 4 | 56 | 43.93% |
| ANET240712C00315000 | 2024-06-21 9:46AM EDT | 315.00 | 20.10 | 25.30 | 27.00 | -11.15 | -35.68% | 1 | 30 | 42.18% |
| ANET240712C00320000 | 2024-06-21 10:20AM EDT | 320.00 | 18.00 | 20.10 | 23.40 | +0.90 | +5.26% | 20 | 16 | 42.07% |
| ANET240712C00325000 | 2024-06-21 2:53PM EDT | 325.00 | 17.05 | 16.40 | 19.10 | -4.72 | -21.68% | 10 | 12 | 38.54% |
| ANET240712C00330000 | 2024-06-21 12:45PM EDT | 330.00 | 14.27 | 13.10 | 15.50 | -3.08 | -17.75% | 14 | 45 | 36.74% |
| ANET240712C00335000 | 2024-06-21 12:45PM EDT | 335.00 | 11.48 | 11.90 | 12.60 | -2.82 | -19.72% | 4 | 19 | 36.26% |
| ANET240712C00340000 | 2024-06-21 2:19PM EDT | 340.00 | 8.90 | 9.40 | 10.00 | -4.05 | -31.27% | 14 | 44 | 35.65% |
| ANET240712C00345000 | 2024-06-21 3:44PM EDT | 345.00 | 7.26 | 7.20 | 7.90 | -2.94 | -28.82% | 6 | 29 | 35.51% |
| ANET240712C00350000 | 2024-06-21 2:19PM EDT | 350.00 | 5.35 | 5.60 | 6.10 | -2.85 | -34.76% | 11 | 58 | 35.27% |
| ANET240712C00355000 | 2024-06-18 1:23PM EDT | 355.00 | 6.60 | 4.30 | 4.70 | 0.00 | - | 3 | 12 | 35.33% |
| ANET240712C00360000 | 2024-06-21 3:50PM EDT | 360.00 | 3.40 | 3.20 | 3.60 | -1.40 | -29.17% | 6 | 34 | 35.52% |
| ANET240712C00365000 | 2024-06-21 12:00PM EDT | 365.00 | 2.57 | 2.45 | 2.75 | -2.03 | -44.13% | 2 | 2 | 35.83% |
| ANET240712C00370000 | 2024-06-20 10:23AM EDT | 370.00 | 3.60 | 1.80 | 2.10 | +3.60 | - | - | 2 | 36.23% |
| ANET240712C00375000 | 2024-06-21 11:03AM EDT | 375.00 | 1.52 | 1.35 | 1.55 | -1.68 | -52.50% | 2 | 33 | 36.33% |
| ANET240712C00380000 | 2024-06-21 10:02AM EDT | 380.00 | 0.90 | 1.00 | 1.20 | +0.90 | - | 1 | 1 | 36.98% |
| ANET240712C00385000 | 2024-06-20 9:45AM EDT | 385.00 | 1.67 | 0.75 | 0.90 | 0.00 | - | 1 | 13 | 37.35% |
| ANET240712C00390000 | 2024-06-14 10:20AM EDT | 390.00 | 0.89 | 0.55 | 0.75 | 0.00 | - | - | 10 | 38.57% |
| ANET240712C00395000 | 2024-06-17 1:26PM EDT | 395.00 | 1.00 | 0.40 | 0.60 | 0.00 | - | 5 | 5 | 39.40% |
| ANET240712C00400000 | 2024-06-18 12:53PM EDT | 400.00 | 0.90 | 0.30 | 0.50 | 0.00 | - | 4 | 26 | 40.48% |
| ANET240712C00410000 | 2024-06-14 10:20AM EDT | 410.00 | 0.35 | 0.15 | 0.35 | 0.00 | - | - | 10 | 42.53% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240712P00200000 | 2024-06-21 2:37PM EDT | 200.00 | 0.05 | 0.00 | 0.70 | +0.05 | - | 20 | 1 | 103.71% |
| ANET240712P00220000 | 2024-06-10 10:20AM EDT | 220.00 | 0.22 | 0.00 | 1.40 | 0.00 | - | - | 5 | 96.73% |
| ANET240712P00225000 | 2024-06-10 10:20AM EDT | 225.00 | 0.29 | 0.00 | 2.20 | 0.00 | - | - | 5 | 100.20% |
| ANET240712P00240000 | 2024-06-03 1:07PM EDT | 240.00 | 0.90 | 0.00 | 1.45 | 0.00 | - | 1 | 1 | 80.03% |
| ANET240712P00245000 | 2024-05-31 10:26AM EDT | 245.00 | 1.00 | 0.00 | 1.45 | 0.00 | - | 1 | 1 | 75.88% |
| ANET240712P00250000 | 2024-06-10 2:28PM EDT | 250.00 | 0.85 | 0.05 | 2.15 | 0.00 | - | 2 | 3 | 77.81% |
| ANET240712P00255000 | 2024-06-14 10:20AM EDT | 255.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | 10 | 53 | 68.21% |
| ANET240712P00260000 | 2024-06-17 1:41PM EDT | 260.00 | 0.21 | 0.15 | 0.25 | 0.00 | - | 10 | 43 | 51.66% |
| ANET240712P00265000 | 2024-06-21 2:33PM EDT | 265.00 | 0.20 | 0.05 | 2.25 | -1.02 | -83.61% | 1 | 1 | 65.77% |
| ANET240712P00270000 | 2024-06-21 2:33PM EDT | 270.00 | 0.24 | 0.20 | 0.30 | -0.06 | -20.00% | 3 | 22 | 47.95% |
| ANET240712P00275000 | 2024-06-18 9:42AM EDT | 275.00 | 0.39 | 0.15 | 0.35 | 0.00 | - | 10 | 22 | 45.70% |
| ANET240712P00280000 | 2024-06-18 1:50PM EDT | 280.00 | 0.43 | 0.20 | 0.40 | 0.00 | - | 1 | 39 | 43.26% |
| ANET240712P00285000 | 2024-06-17 9:30AM EDT | 285.00 | 0.64 | 0.30 | 0.45 | 0.00 | - | 1 | 6 | 40.63% |
| ANET240712P00290000 | 2024-06-21 2:26PM EDT | 290.00 | 0.55 | 0.40 | 0.60 | -0.23 | -29.49% | 1 | 131 | 39.28% |
| ANET240712P00295000 | 2024-06-21 2:44PM EDT | 295.00 | 0.75 | 0.55 | 0.75 | +0.06 | +8.70% | 4 | 8 | 37.40% |
| ANET240712P00300000 | 2024-06-21 2:02PM EDT | 300.00 | 1.17 | 0.85 | 1.00 | -0.03 | -2.50% | 62 | 35 | 36.01% |
| ANET240712P00305000 | 2024-06-21 3:38PM EDT | 305.00 | 1.45 | 1.20 | 1.40 | 0.00 | - | 50 | 45 | 35.12% |
| ANET240712P00310000 | 2024-06-21 3:38PM EDT | 310.00 | 2.05 | 1.75 | 2.20 | +0.10 | +5.13% | 24 | 40 | 35.71% |
| ANET240712P00315000 | 2024-06-21 3:53PM EDT | 315.00 | 2.50 | 2.50 | 2.75 | -0.35 | -12.28% | 6 | 35 | 33.80% |
| ANET240712P00320000 | 2024-06-21 3:59PM EDT | 320.00 | 3.62 | 3.50 | 3.80 | -0.08 | -2.16% | 42 | 50 | 33.31% |
| ANET240712P00325000 | 2024-06-21 3:59PM EDT | 325.00 | 4.98 | 4.80 | 6.90 | +0.08 | +1.63% | 3 | 16 | 39.11% |
| ANET240712P00330000 | 2024-06-21 3:53PM EDT | 330.00 | 6.40 | 6.50 | 7.00 | -0.60 | -8.57% | 10 | 14 | 32.95% |
| ANET240712P00335000 | 2024-06-21 3:56PM EDT | 335.00 | 8.80 | 8.60 | 9.10 | -1.00 | -10.20% | 11 | 6 | 32.62% |
| ANET240712P00340000 | 2024-06-21 3:56PM EDT | 340.00 | 11.30 | 11.10 | 11.60 | +0.30 | +2.73% | 2 | 8 | 32.34% |
| ANET240712P00345000 | 2024-06-21 10:13AM EDT | 345.00 | 19.05 | 13.90 | 16.10 | +7.51 | +65.08% | 7 | 11 | 37.34% |
| ANET240712P00350000 | 2024-06-20 3:45PM EDT | 350.00 | 16.10 | 17.20 | 19.60 | 0.00 | - | 23 | 10 | 38.21% |
© 2024 Yahoo. All rights reserved.