Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
61,612.18 +689.41 (+1.13%) CMC Crypto 200
1,277.63 -6.20 (-0.48%)
Arista Networks, Inc. (ANET)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240802C00275000 | 2024-06-17 1:12PM EDT | 275.00 | 67.20 | 76.00 | 80.30 | 0.00 | - | 1 | 3 | 61.37% |
| ANET240802C00280000 | 2024-06-24 10:58AM EDT | 280.00 | 54.56 | 71.00 | 75.50 | 0.00 | - | 2 | 2 | 58.44% |
| ANET240802C00295000 | 2024-06-24 2:54PM EDT | 295.00 | 41.50 | 57.20 | 61.50 | 0.00 | - | 1 | 0 | 53.25% |
| ANET240802C00300000 | 2024-06-27 2:37PM EDT | 300.00 | 52.70 | 52.70 | 57.00 | 0.00 | - | 5 | 11 | 51.68% |
| ANET240802C00310000 | 2024-06-27 1:31PM EDT | 310.00 | 44.69 | 44.10 | 48.00 | 0.00 | - | 1 | 13 | 55.12% |
| ANET240802C00315000 | 2024-06-21 1:18PM EDT | 315.00 | 32.28 | 40.20 | 44.00 | 0.00 | - | 33 | 20 | 53.97% |
| ANET240802C00320000 | 2024-06-28 12:26PM EDT | 320.00 | 38.45 | 36.40 | 40.00 | +2.75 | +7.70% | 1 | 20 | 52.50% |
| ANET240802C00325000 | 2024-06-18 11:12AM EDT | 325.00 | 29.60 | 32.60 | 36.30 | 0.00 | - | 1 | 18 | 51.54% |
| ANET240802C00330000 | 2024-06-28 3:22PM EDT | 330.00 | 30.50 | 29.30 | 32.20 | +1.57 | +5.43% | 5 | 15 | 49.16% |
| ANET240802C00335000 | 2024-06-28 10:30AM EDT | 335.00 | 30.00 | 25.40 | 29.20 | +4.00 | +15.38% | 5 | 33 | 49.27% |
| ANET240802C00340000 | 2024-06-27 1:07PM EDT | 340.00 | 24.70 | 22.80 | 25.50 | +1.50 | +6.47% | 2 | 62 | 47.19% |
| ANET240802C00345000 | 2024-06-28 3:53PM EDT | 345.00 | 21.47 | 19.40 | 22.40 | +1.47 | +7.35% | 47 | 24 | 46.18% |
| ANET240802C00350000 | 2024-06-28 3:39PM EDT | 350.00 | 19.41 | 17.60 | 20.10 | +1.96 | +11.23% | 30 | 113 | 46.60% |
| ANET240802C00355000 | 2024-06-28 10:01AM EDT | 355.00 | 18.28 | 14.40 | 17.70 | +6.22 | +51.58% | 3 | 4 | 46.32% |
| ANET240802C00360000 | 2024-06-28 12:35PM EDT | 360.00 | 13.20 | 13.20 | 15.40 | -1.20 | -8.33% | 2 | 21 | 45.81% |
| ANET240802C00365000 | 2024-06-28 10:54AM EDT | 365.00 | 13.48 | 12.00 | 13.60 | +1.82 | +15.61% | 3 | 14 | 46.02% |
| ANET240802C00375000 | 2024-06-26 11:04AM EDT | 375.00 | 4.55 | 8.80 | 10.00 | 0.00 | - | 1 | 15 | 45.11% |
| ANET240802C00380000 | 2024-06-28 10:43AM EDT | 380.00 | 9.20 | 7.30 | 9.00 | +1.70 | +22.67% | 3 | 17 | 46.07% |
| ANET240802C00385000 | 2024-06-28 11:57AM EDT | 385.00 | 7.80 | 5.10 | 7.80 | 0.00 | - | 2 | 9 | 46.14% |
| ANET240802C00390000 | 2024-06-28 3:48PM EDT | 390.00 | 6.30 | 5.50 | 6.90 | -0.65 | -9.35% | 1 | 1 | 46.68% |
| ANET240802C00400000 | 2024-06-21 9:30AM EDT | 400.00 | 4.20 | 3.90 | 5.10 | 0.00 | - | 10 | 30 | 46.74% |
| ANET240802C00410000 | 2024-06-28 10:40AM EDT | 410.00 | 3.53 | 2.70 | 3.90 | -3.57 | -50.28% | 5 | 17 | 47.50% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240802P00255000 | 2024-06-28 10:58AM EDT | 255.00 | 0.41 | 0.10 | 0.55 | -0.19 | -31.67% | 1 | 3 | 50.42% |
| ANET240802P00265000 | 2024-06-24 12:25PM EDT | 265.00 | 1.37 | 0.15 | 1.05 | 0.00 | - | 1 | 2 | 55.37% |
| ANET240802P00280000 | 2024-06-21 12:57PM EDT | 280.00 | 2.55 | 0.00 | 1.50 | 0.00 | - | 2 | 9 | 50.06% |
| ANET240802P00290000 | 2024-06-27 10:56AM EDT | 290.00 | 1.80 | 1.15 | 1.60 | 0.00 | - | 3 | 31 | 44.47% |
| ANET240802P00295000 | 2024-06-24 2:16PM EDT | 295.00 | 5.87 | 1.15 | 2.20 | 0.00 | - | 1 | 2 | 44.96% |
| ANET240802P00300000 | 2024-06-26 10:49AM EDT | 300.00 | 2.23 | 1.90 | 2.55 | -2.12 | -48.74% | 5 | 20 | 43.47% |
| ANET240802P00305000 | 2024-06-28 2:51PM EDT | 305.00 | 2.81 | 2.35 | 3.30 | -0.69 | -19.71% | 7 | 7 | 43.50% |
| ANET240802P00310000 | 2024-06-27 3:57PM EDT | 310.00 | 3.69 | 2.95 | 3.90 | 0.00 | - | 12 | 21 | 42.36% |
| ANET240802P00315000 | 2024-06-27 1:43PM EDT | 315.00 | 4.60 | 3.50 | 4.80 | 0.00 | - | 7 | 24 | 41.91% |
| ANET240802P00320000 | 2024-06-28 10:40AM EDT | 320.00 | 5.00 | 4.30 | 5.80 | -1.27 | -20.26% | 13 | 16 | 41.28% |
| ANET240802P00325000 | 2024-06-27 3:00PM EDT | 325.00 | 6.48 | 5.60 | 7.80 | -0.78 | -10.74% | 10 | 19 | 43.09% |
| ANET240802P00335000 | 2024-06-28 2:51PM EDT | 335.00 | 9.94 | 8.30 | 11.60 | -0.46 | -4.42% | 2 | 9 | 43.92% |
| ANET240802P00340000 | 2024-06-28 12:09PM EDT | 340.00 | 11.05 | 10.10 | 13.60 | -1.78 | -13.87% | 94 | 96 | 43.73% |
| ANET240802P00345000 | 2024-06-28 3:28PM EDT | 345.00 | 13.65 | 12.20 | 15.60 | -1.35 | -9.00% | 1 | 2 | 43.04% |
| ANET240802P00360000 | 2024-06-17 10:25AM EDT | 360.00 | 34.86 | 20.20 | 22.60 | 0.00 | - | - | 1 | 40.33% |
| ANET240802P00370000 | 2024-06-17 10:25AM EDT | 370.00 | 27.14 | 26.80 | 28.70 | -14.55 | -34.90% | 1 | 1 | 39.27% |
© 2024 Yahoo. All rights reserved.