Singapore markets close in 2 hours 1 minute
Straits Times Index
3,336.01 +3.21 (+0.10%) Nikkei
39,631.06 +47.98 (+0.12%) Hang Seng
17,718.61 +2.11 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
63,340.75 +2,457.65 (+4.04%) CMC Crypto 200
1,312.77 +10.70 (+0.82%)
Arista Networks, Inc. (ANET)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240816C00160000 | 2024-06-12 3:50PM EDT | 160.00 | 152.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET240816C00170000 | 2024-06-03 1:36PM EDT | 170.00 | 124.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ANET240816C00180000 | 2024-06-06 12:22PM EDT | 180.00 | 117.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ANET240816C00185000 | 2024-06-27 3:26PM EDT | 185.00 | 165.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ANET240816C00190000 | 2024-06-28 11:31AM EDT | 190.00 | 164.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET240816C00200000 | 2024-06-07 9:51AM EDT | 200.00 | 101.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET240816C00230000 | 2024-06-27 3:17PM EDT | 230.00 | 121.26 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| ANET240816C00240000 | 2024-06-21 11:48AM EDT | 240.00 | 98.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET240816C00250000 | 2024-06-21 3:47PM EDT | 250.00 | 90.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ANET240816C00260000 | 2024-06-27 10:47AM EDT | 260.00 | 92.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ANET240816C00270000 | 2024-06-21 10:36AM EDT | 270.00 | 67.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET240816C00280000 | 2024-06-21 1:09PM EDT | 280.00 | 62.06 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ANET240816C00290000 | 2024-06-26 1:49PM EDT | 290.00 | 52.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ANET240816C00300000 | 2024-06-26 3:28PM EDT | 300.00 | 44.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ANET240816C00310000 | 2024-06-27 3:37PM EDT | 310.00 | 48.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET240816C00320000 | 2024-06-28 3:56PM EDT | 320.00 | 42.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ANET240816C00330000 | 2024-06-28 2:34PM EDT | 330.00 | 35.35 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| ANET240816C00340000 | 2024-06-28 2:34PM EDT | 340.00 | 29.30 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| ANET240816C00350000 | 2024-06-28 2:34PM EDT | 350.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| ANET240816C00360000 | 2024-06-28 2:34PM EDT | 360.00 | 19.55 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 1.56% |
| ANET240816C00370000 | 2024-06-28 3:33PM EDT | 370.00 | 15.96 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| ANET240816C00380000 | 2024-06-28 3:31PM EDT | 380.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| ANET240816C00390000 | 2024-06-28 1:32PM EDT | 390.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ANET240816C00400000 | 2024-06-28 3:33PM EDT | 400.00 | 7.89 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| ANET240816C00410000 | 2024-06-28 3:40PM EDT | 410.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ANET240816C00420000 | 2024-06-28 1:16PM EDT | 420.00 | 4.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ANET240816C00430000 | 2024-06-28 2:39PM EDT | 430.00 | 3.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ANET240816C00440000 | 2024-06-28 11:29AM EDT | 440.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ANET240816C00450000 | 2024-06-27 10:35AM EDT | 450.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ANET240816C00460000 | 2024-06-28 3:44PM EDT | 460.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ANET240816C00470000 | 2024-06-18 9:31AM EDT | 470.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ANET240816C00480000 | 2024-06-28 11:35AM EDT | 480.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ANET240816C00490000 | 2024-06-28 2:31PM EDT | 490.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240816P00180000 | 2024-06-13 9:51AM EDT | 180.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ANET240816P00185000 | 2024-06-28 11:31AM EDT | 185.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ANET240816P00190000 | 2024-06-28 1:05PM EDT | 190.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ANET240816P00200000 | 2024-06-27 3:44PM EDT | 200.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ANET240816P00210000 | 2024-06-27 3:06PM EDT | 210.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ANET240816P00220000 | 2024-06-25 2:30PM EDT | 220.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| ANET240816P00230000 | 2024-06-25 12:05PM EDT | 230.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ANET240816P00240000 | 2024-06-28 3:46PM EDT | 240.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| ANET240816P00250000 | 2024-06-27 3:43PM EDT | 250.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| ANET240816P00260000 | 2024-06-28 3:49PM EDT | 260.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ANET240816P00270000 | 2024-06-28 3:33PM EDT | 270.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| ANET240816P00280000 | 2024-06-28 3:33PM EDT | 280.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| ANET240816P00290000 | 2024-06-28 3:13PM EDT | 290.00 | 3.39 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| ANET240816P00300000 | 2024-06-28 3:46PM EDT | 300.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
| ANET240816P00310000 | 2024-06-28 3:53PM EDT | 310.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| ANET240816P00320000 | 2024-06-28 3:50PM EDT | 320.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| ANET240816P00330000 | 2024-06-28 3:23PM EDT | 330.00 | 12.44 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| ANET240816P00340000 | 2024-06-28 3:54PM EDT | 340.00 | 16.36 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| ANET240816P00350000 | 2024-06-28 11:46AM EDT | 350.00 | 20.33 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.10% |
| ANET240816P00360000 | 2024-06-28 2:52PM EDT | 360.00 | 26.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ANET240816P00370000 | 2024-06-27 10:24AM EDT | 370.00 | 34.30 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| ANET240816P00380000 | 2024-06-27 10:25AM EDT | 380.00 | 40.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ANET240816P00390000 | 2024-06-28 10:44AM EDT | 390.00 | 44.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET240816P00400000 | 2024-06-28 12:04PM EDT | 400.00 | 53.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.