Singapore markets open in 8 hours 31 minutes
Straits Times Index
3,332.80 -10.55 (-0.32%) S&P 500
5,460.48 -22.39 (-0.41%) Dow
39,118.86 -45.20 (-0.12%) Nasdaq
17,732.60 -126.08 (-0.71%) Bitcoin USD
61,518.52 +628.03 (+1.03%) CMC Crypto 200
1,278.04 -5.79 (-0.45%)
Arista Networks, Inc. (ANET)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240726C00235000 | 2024-06-13 12:28PM EDT | 235.00 | 92.00 | 114.50 | 119.00 | 0.00 | - | 3 | 3 | 87.01% |
| ANET240726C00260000 | 2024-06-17 1:21PM EDT | 260.00 | 80.05 | 89.70 | 94.40 | 0.00 | - | - | 4 | 71.39% |
| ANET240726C00270000 | 2024-06-26 12:28PM EDT | 270.00 | 68.90 | 79.70 | 84.50 | 0.00 | - | 14 | 18 | 64.45% |
| ANET240726C00275000 | 2024-06-20 12:41PM EDT | 275.00 | 65.40 | 75.20 | 79.50 | 0.00 | - | - | 8 | 62.90% |
| ANET240726C00285000 | 2024-06-24 2:09PM EDT | 285.00 | 45.68 | 65.40 | 69.50 | 0.00 | - | 1 | 2 | 56.27% |
| ANET240726C00290000 | 2024-06-24 2:09PM EDT | 290.00 | 41.16 | 60.10 | 64.90 | 0.00 | - | 1 | 2 | 52.94% |
| ANET240726C00295000 | 2024-06-21 12:38PM EDT | 295.00 | 44.20 | 55.70 | 60.00 | 0.00 | - | 2 | 19 | 51.49% |
| ANET240726C00300000 | 2024-06-26 12:28PM EDT | 300.00 | 40.20 | 51.10 | 55.20 | 0.00 | - | 14 | 48 | 59.60% |
| ANET240726C00305000 | 2024-06-27 1:24PM EDT | 305.00 | 46.54 | 46.50 | 50.50 | 0.00 | - | 1 | 5 | 56.60% |
| ANET240726C00310000 | 2024-06-18 11:33AM EDT | 310.00 | 36.63 | 42.10 | 45.90 | 0.00 | - | 3 | 10 | 53.86% |
| ANET240726C00315000 | 2024-06-17 11:00AM EDT | 315.00 | 27.52 | 37.80 | 41.40 | 0.00 | - | 3 | 9 | 51.31% |
| ANET240726C00320000 | 2024-06-27 1:20PM EDT | 320.00 | 32.88 | 32.90 | 36.70 | 0.00 | - | 2 | 12 | 47.81% |
| ANET240726C00325000 | 2024-06-28 10:01AM EDT | 325.00 | 31.37 | 29.10 | 32.70 | +2.44 | +8.43% | 10 | 20 | 46.47% |
| ANET240726C00330000 | 2024-06-28 1:56PM EDT | 330.00 | 26.81 | 26.10 | 28.40 | +2.66 | +11.01% | 2 | 27 | 43.74% |
| ANET240726C00335000 | 2024-06-28 10:01AM EDT | 335.00 | 23.65 | 21.70 | 24.90 | +1.43 | +6.44% | 3 | 32 | 43.00% |
| ANET240726C00340000 | 2024-06-27 12:27PM EDT | 340.00 | 18.40 | 19.40 | 20.10 | 0.00 | - | 1 | 70 | 38.06% |
| ANET240726C00345000 | 2024-06-28 2:39PM EDT | 345.00 | 16.60 | 16.40 | 17.10 | +0.45 | +2.79% | 4 | 85 | 37.63% |
| ANET240726C00350000 | 2024-06-28 2:55PM EDT | 350.00 | 13.82 | 13.80 | 14.40 | +0.67 | +5.10% | 46 | 155 | 37.27% |
| ANET240726C00355000 | 2024-06-28 3:56PM EDT | 355.00 | 12.10 | 11.50 | 12.10 | +1.30 | +12.04% | 41 | 25 | 37.24% |
| ANET240726C00360000 | 2024-06-28 12:34PM EDT | 360.00 | 9.75 | 9.50 | 10.10 | +0.05 | +0.52% | 19 | 244 | 37.27% |
| ANET240726C00365000 | 2024-06-28 2:39PM EDT | 365.00 | 7.90 | 7.70 | 8.30 | +0.15 | +1.94% | 6 | 21 | 37.15% |
| ANET240726C00370000 | 2024-06-28 2:22PM EDT | 370.00 | 6.60 | 6.20 | 6.80 | +0.30 | +4.76% | 12 | 7 | 37.17% |
| ANET240726C00375000 | 2024-06-27 9:49AM EDT | 375.00 | 5.38 | 5.00 | 5.60 | -0.07 | -1.28% | 1 | 5 | 37.44% |
| ANET240726C00380000 | 2024-06-27 10:35AM EDT | 380.00 | 4.64 | 4.00 | 4.50 | 0.00 | - | 1 | 24 | 37.40% |
| ANET240726C00385000 | 2024-06-27 1:40PM EDT | 385.00 | 3.60 | 3.20 | 3.60 | 0.00 | - | 2 | 21 | 37.43% |
| ANET240726C00390000 | 2024-06-24 9:59AM EDT | 390.00 | 1.35 | 2.50 | 2.90 | 0.00 | - | 1 | 6 | 37.65% |
| ANET240726C00395000 | 2024-06-28 2:15PM EDT | 395.00 | 2.16 | 2.00 | 2.30 | -0.59 | -21.45% | 1 | 2 | 37.74% |
| ANET240726C00400000 | 2024-06-28 2:15PM EDT | 400.00 | 1.74 | 1.55 | 1.75 | -0.07 | -3.87% | 4 | 51 | 37.49% |
| ANET240726C00410000 | 2024-06-28 11:39AM EDT | 410.00 | 1.28 | 1.00 | 1.20 | -0.02 | -1.54% | 1 | 23 | 38.75% |
| ANET240726C00420000 | 2024-06-27 11:12AM EDT | 420.00 | 0.95 | 0.60 | 0.80 | 0.00 | - | 1 | 7 | 39.67% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240726P00160000 | 2024-06-21 2:35PM EDT | 160.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 129.59% |
| ANET240726P00210000 | 2024-06-10 12:45PM EDT | 210.00 | 0.47 | 0.00 | 0.75 | 0.00 | - | - | 1 | 88.04% |
| ANET240726P00245000 | 2024-06-10 3:52PM EDT | 245.00 | 1.15 | 0.00 | 0.75 | 0.00 | - | - | 1 | 64.11% |
| ANET240726P00250000 | 2024-06-17 9:32AM EDT | 250.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 60.94% |
| ANET240726P00255000 | 2024-06-24 3:33PM EDT | 255.00 | 0.30 | 0.05 | 0.30 | 0.00 | - | 1 | 3 | 51.86% |
| ANET240726P00260000 | 2024-06-21 2:35PM EDT | 260.00 | 0.44 | 0.05 | 0.30 | 0.00 | - | 1 | 6 | 52.93% |
| ANET240726P00265000 | 2024-06-24 10:28AM EDT | 265.00 | 0.50 | 0.10 | 0.35 | 0.00 | - | 2 | 7 | 51.15% |
| ANET240726P00270000 | 2024-06-28 2:59PM EDT | 270.00 | 0.35 | 0.15 | 0.35 | -0.28 | -44.44% | 13 | 11 | 48.19% |
| ANET240726P00275000 | 2024-06-28 3:04PM EDT | 275.00 | 0.35 | 0.20 | 0.45 | -0.54 | -60.67% | 1 | 28 | 47.17% |
| ANET240726P00280000 | 2024-06-27 1:20PM EDT | 280.00 | 0.45 | 0.25 | 0.45 | 0.00 | - | 2 | 56 | 44.17% |
| ANET240726P00285000 | 2024-06-27 9:36AM EDT | 285.00 | 0.58 | 0.30 | 0.55 | 0.00 | - | 10 | 55 | 42.73% |
| ANET240726P00290000 | 2024-06-28 3:46PM EDT | 290.00 | 0.52 | 0.40 | 0.65 | -0.09 | -14.75% | 20 | 333 | 40.99% |
| ANET240726P00295000 | 2024-06-28 11:44AM EDT | 295.00 | 0.68 | 0.55 | 0.80 | -0.16 | -19.05% | 1 | 50 | 39.55% |
| ANET240726P00300000 | 2024-06-28 3:01PM EDT | 300.00 | 0.90 | 0.80 | 0.95 | -0.15 | -14.29% | 25 | 109 | 37.82% |
| ANET240726P00305000 | 2024-06-28 3:46PM EDT | 305.00 | 1.11 | 1.00 | 1.30 | -0.34 | -23.45% | 25 | 366 | 37.32% |
| ANET240726P00310000 | 2024-06-28 10:02AM EDT | 310.00 | 1.55 | 1.40 | 1.70 | -0.27 | -14.84% | 11 | 107 | 36.49% |
| ANET240726P00315000 | 2024-06-28 12:54PM EDT | 315.00 | 2.20 | 1.90 | 2.20 | -0.30 | -12.00% | 24 | 41 | 35.62% |
| ANET240726P00320000 | 2024-06-28 12:54PM EDT | 320.00 | 2.85 | 2.55 | 2.90 | -0.25 | -8.06% | 34 | 16 | 35.07% |
| ANET240726P00325000 | 2024-06-28 12:06PM EDT | 325.00 | 3.30 | 3.40 | 3.70 | -0.75 | -18.52% | 115 | 105 | 34.22% |
| ANET240726P00330000 | 2024-06-28 3:38PM EDT | 330.00 | 4.50 | 4.50 | 4.90 | -0.95 | -17.43% | 2 | 15 | 34.09% |
| ANET240726P00335000 | 2024-06-27 3:55PM EDT | 335.00 | 7.23 | 5.80 | 6.30 | 0.00 | - | 11 | 76 | 33.77% |
| ANET240726P00340000 | 2024-06-28 2:59PM EDT | 340.00 | 7.88 | 7.50 | 8.00 | -1.37 | -14.81% | 6 | 4 | 33.52% |
| ANET240726P00345000 | 2024-06-27 3:55PM EDT | 345.00 | 8.49 | 9.50 | 10.10 | -2.79 | -24.73% | 1 | 16 | 33.55% |
| ANET240726P00350000 | 2024-06-28 3:52PM EDT | 350.00 | 11.50 | 11.80 | 12.40 | -10.10 | -46.76% | 25 | 4 | 33.27% |
© 2024 Yahoo. All rights reserved.