Singapore markets close in 3 hours 47 minutes
Straits Times Index
3,291.68 +25.73 (+0.79%) Nikkei
38,213.81 +139.83 (+0.37%) Hang Seng
18,859.60 +321.79 (+1.74%) FTSE 100
8,381.35 +27.30 (+0.33%) Bitcoin USD
62,846.66 +1,310.44 (+2.13%) CMC Crypto 200
1,351.99 +51.89 (+3.99%)
Arista Networks, Inc. (ANET)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240719C00125000 | 2024-05-08 1:33PM EDT | 125.00 | 172.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ANET240719C00130000 | 2024-04-12 9:30AM EDT | 130.00 | 151.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET240719C00135000 | 2024-05-07 3:44PM EDT | 135.00 | 141.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ANET240719C00160000 | 2024-04-29 11:05AM EDT | 160.00 | 106.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET240719C00165000 | 2024-05-08 10:20AM EDT | 165.00 | 129.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ANET240719C00170000 | 2024-04-19 11:14AM EDT | 170.00 | 88.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ANET240719C00175000 | 2024-05-06 1:42PM EDT | 175.00 | 105.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET240719C00180000 | 2024-04-17 12:17PM EDT | 180.00 | 81.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET240719C00185000 | 2024-04-23 1:49PM EDT | 185.00 | 69.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET240719C00190000 | 2024-04-12 11:24AM EDT | 190.00 | 87.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET240719C00195000 | 2024-04-23 10:18AM EDT | 195.00 | 60.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ANET240719C00200000 | 2024-04-24 2:21PM EDT | 200.00 | 61.31 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ANET240719C00210000 | 2024-04-24 1:28PM EDT | 210.00 | 53.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ANET240719C00220000 | 2024-05-08 10:58AM EDT | 220.00 | 75.46 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ANET240719C00230000 | 2024-05-08 12:50PM EDT | 230.00 | 68.28 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ANET240719C00240000 | 2024-05-06 10:59AM EDT | 240.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ANET240719C00250000 | 2024-05-08 3:53PM EDT | 250.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ANET240719C00260000 | 2024-05-08 3:41PM EDT | 260.00 | 37.70 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| ANET240719C00270000 | 2024-05-09 3:48PM EDT | 270.00 | 34.10 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| ANET240719C00280000 | 2024-05-09 3:47PM EDT | 280.00 | 27.16 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ANET240719C00290000 | 2024-05-09 3:56PM EDT | 290.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| ANET240719C00300000 | 2024-05-09 3:55PM EDT | 300.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.78% |
| ANET240719C00310000 | 2024-05-09 1:20PM EDT | 310.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| ANET240719C00320000 | 2024-05-09 12:29PM EDT | 320.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| ANET240719C00330000 | 2024-05-09 2:54PM EDT | 330.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| ANET240719C00340000 | 2024-05-09 12:25PM EDT | 340.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ANET240719C00350000 | 2024-05-09 11:19AM EDT | 350.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ANET240719C00360000 | 2024-05-09 10:50AM EDT | 360.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ANET240719C00370000 | 2024-05-09 12:08PM EDT | 370.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ANET240719C00380000 | 2024-05-08 3:54PM EDT | 380.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ANET240719C00390000 | 2024-05-09 12:08PM EDT | 390.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ANET240719C00400000 | 2024-05-08 2:37PM EDT | 400.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| ANET240719C00410000 | 2024-05-09 3:46PM EDT | 410.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 12.50% |
| ANET240719C00420000 | 2024-05-09 11:24AM EDT | 420.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ANET240719C00430000 | 2024-05-09 11:05AM EDT | 430.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ANET240719C00440000 | 2024-05-08 9:44AM EDT | 440.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| ANET240719C00450000 | 2024-05-06 12:59PM EDT | 450.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240719P00130000 | 2024-05-09 3:03PM EDT | 130.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| ANET240719P00135000 | 2024-04-12 3:10PM EDT | 135.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ANET240719P00140000 | 2024-02-01 3:20PM EDT | 140.00 | 0.85 | 0.10 | 1.45 | 0.00 | - | - | 1 | 87.60% |
| ANET240719P00145000 | 2024-02-14 3:38PM EDT | 145.00 | 0.75 | 0.15 | 0.75 | 0.00 | - | 3 | 4 | 77.05% |
| ANET240719P00150000 | 2024-02-05 3:18PM EDT | 150.00 | 0.95 | 0.15 | 0.70 | 0.00 | - | - | 2 | 73.14% |
| ANET240719P00155000 | 2024-05-08 2:24PM EDT | 155.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ANET240719P00160000 | 2024-05-06 2:50PM EDT | 160.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| ANET240719P00165000 | 2024-04-15 3:42PM EDT | 165.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| ANET240719P00170000 | 2024-05-08 3:40PM EDT | 170.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ANET240719P00175000 | 2024-05-03 3:18PM EDT | 175.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ANET240719P00180000 | 2024-05-08 3:40PM EDT | 180.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ANET240719P00185000 | 2024-05-07 11:16AM EDT | 185.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ANET240719P00190000 | 2024-05-08 12:21PM EDT | 190.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ANET240719P00195000 | 2024-05-08 9:31AM EDT | 195.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ANET240719P00200000 | 2024-05-09 3:27PM EDT | 200.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ANET240719P00210000 | 2024-05-08 3:40PM EDT | 210.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 12.50% |
| ANET240719P00220000 | 2024-05-08 1:30PM EDT | 220.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| ANET240719P00230000 | 2024-05-09 1:11PM EDT | 230.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ANET240719P00240000 | 2024-05-09 12:11PM EDT | 240.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 12.50% |
| ANET240719P00250000 | 2024-05-09 12:58PM EDT | 250.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| ANET240719P00260000 | 2024-05-09 3:53PM EDT | 260.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 6.25% |
| ANET240719P00270000 | 2024-05-09 3:53PM EDT | 270.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| ANET240719P00280000 | 2024-05-09 3:45PM EDT | 280.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| ANET240719P00290000 | 2024-05-09 3:37PM EDT | 290.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| ANET240719P00300000 | 2024-05-09 3:54PM EDT | 300.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| ANET240719P00310000 | 2024-05-08 10:03AM EDT | 310.00 | 29.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET240719P00320000 | 2024-05-08 10:37AM EDT | 320.00 | 33.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET240719P00330000 | 2024-02-29 12:39PM EDT | 330.00 | 60.40 | 48.30 | 50.40 | 0.00 | - | 3 | 3 | 53.41% |
| ANET240719P00340000 | 2024-04-08 9:34AM EDT | 340.00 | 51.80 | 56.50 | 61.50 | 0.00 | - | - | 1 | 58.18% |
| ANET240719P00350000 | 2024-01-31 4:04PM EDT | 350.00 | 92.00 | 65.70 | 68.10 | 0.00 | - | - | 1 | 58.72% |
| ANET240719P00360000 | 2024-02-20 10:30AM EDT | 360.00 | 100.80 | 60.30 | 64.10 | 0.00 | - | - | 1 | 20.80% |
| ANET240719P00370000 | 2024-05-08 9:31AM EDT | 370.00 | 92.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.