Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
61,126.40 -1,447.58 (-2.31%) CMC Crypto 200
1,254.75 -103.26 (-7.61%)
Arista Networks, Inc. (ANET)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:25PM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240920C00140000 | 2024-03-05 11:31AM EDT | 140.00 | 141.72 | 157.70 | 161.20 | 0.00 | - | 4 | 5 | 0.00% |
| ANET240920C00170000 | 2024-03-01 2:50PM EDT | 170.00 | 125.00 | 124.30 | 127.20 | 0.00 | - | 2 | 2 | 0.00% |
| ANET240920C00175000 | 2024-02-09 10:41AM EDT | 175.00 | 114.30 | 105.00 | 108.20 | 0.00 | - | 2 | 1 | 0.00% |
| ANET240920C00180000 | 2024-04-12 11:47AM EDT | 180.00 | 100.50 | 135.90 | 139.60 | 0.00 | - | 2 | 5 | 65.95% |
| ANET240920C00190000 | 2024-05-10 10:46AM EDT | 190.00 | 122.78 | 126.10 | 130.00 | +47.08 | +62.19% | 2 | 5 | 61.94% |
| ANET240920C00195000 | 2024-04-15 3:17PM EDT | 195.00 | 78.80 | 121.00 | 125.40 | 0.00 | - | 1 | 8 | 59.95% |
| ANET240920C00200000 | 2024-05-10 11:40AM EDT | 200.00 | 116.45 | 116.70 | 120.70 | +32.95 | +39.46% | 1 | 71 | 59.28% |
| ANET240920C00210000 | 2024-04-26 12:09PM EDT | 210.00 | 69.25 | 107.60 | 111.00 | 0.00 | - | 1 | 17 | 56.21% |
| ANET240920C00220000 | 2024-05-08 1:33PM EDT | 220.00 | 84.20 | 98.60 | 101.50 | 0.00 | - | 1 | 36 | 53.44% |
| ANET240920C00230000 | 2024-05-10 10:36AM EDT | 230.00 | 85.10 | 89.60 | 93.00 | +10.97 | +14.80% | 1 | 13 | 51.75% |
| ANET240920C00240000 | 2024-05-08 1:33PM EDT | 240.00 | 68.00 | 81.00 | 83.00 | 0.00 | - | 1 | 38 | 50.62% |
| ANET240920C00250000 | 2024-05-09 10:27AM EDT | 250.00 | 68.80 | 73.50 | 74.80 | +13.74 | +24.95% | 1 | 76 | 49.13% |
| ANET240920C00260000 | 2024-05-09 12:31PM EDT | 260.00 | 62.90 | 65.20 | 67.80 | +13.30 | +26.81% | 4 | 204 | 49.30% |
| ANET240920C00270000 | 2024-05-10 10:34AM EDT | 270.00 | 56.15 | 58.30 | 60.20 | +13.65 | +32.12% | 2 | 175 | 47.71% |
| ANET240920C00280000 | 2024-05-10 11:33AM EDT | 280.00 | 50.01 | 51.00 | 52.20 | +13.21 | +35.90% | 6 | 1,154 | 45.03% |
| ANET240920C00290000 | 2024-05-10 11:33AM EDT | 290.00 | 43.70 | 44.80 | 47.30 | +11.70 | +36.56% | 8 | 112 | 46.44% |
| ANET240920C00300000 | 2024-05-10 11:51AM EDT | 300.00 | 39.60 | 39.00 | 39.60 | +12.40 | +45.59% | 11 | 149 | 43.17% |
| ANET240920C00310000 | 2024-05-10 10:53AM EDT | 310.00 | 31.00 | 33.60 | 34.20 | +9.00 | +40.91% | 16 | 170 | 42.55% |
| ANET240920C00320000 | 2024-05-10 10:37AM EDT | 320.00 | 29.15 | 29.30 | 29.80 | +10.31 | +54.72% | 32 | 156 | 42.62% |
| ANET240920C00330000 | 2024-05-10 11:53AM EDT | 330.00 | 25.00 | 25.00 | 25.50 | +9.25 | +58.73% | 48 | 181 | 42.20% |
| ANET240920C00340000 | 2024-05-10 9:55AM EDT | 340.00 | 20.18 | 21.10 | 21.50 | +7.28 | +56.43% | 4 | 91 | 41.57% |
| ANET240920C00350000 | 2024-05-10 9:43AM EDT | 350.00 | 15.84 | 17.90 | 18.30 | +3.54 | +28.78% | 8 | 202 | 41.43% |
| ANET240920C00360000 | 2024-05-10 11:30AM EDT | 360.00 | 14.20 | 14.90 | 15.30 | +4.50 | +46.39% | 153 | 196 | 41.01% |
| ANET240920C00370000 | 2024-05-10 11:28AM EDT | 370.00 | 11.80 | 12.50 | 12.90 | +4.84 | +69.54% | 200 | 151 | 40.92% |
| ANET240920C00380000 | 2024-05-10 11:20AM EDT | 380.00 | 10.70 | 10.50 | 10.90 | +4.83 | +82.28% | 3 | 49 | 40.95% |
| ANET240920C00390000 | 2024-04-30 3:24PM EDT | 390.00 | 3.61 | 8.70 | 9.00 | 0.00 | - | 29 | 270 | 40.65% |
| ANET240920C00400000 | 2024-05-10 10:02AM EDT | 400.00 | 6.20 | 7.10 | 7.60 | +2.30 | +58.97% | 4 | 87 | 40.78% |
| ANET240920C00410000 | 2024-05-01 11:55AM EDT | 410.00 | 2.17 | 5.80 | 6.20 | 0.00 | - | 1 | 142 | 40.47% |
| ANET240920C00420000 | 2024-05-10 11:09AM EDT | 420.00 | 4.40 | 4.80 | 5.10 | +1.72 | +64.18% | 30 | 133 | 40.35% |
| ANET240920C00430000 | 2024-05-09 10:08AM EDT | 430.00 | 2.00 | 3.90 | 4.20 | 0.00 | - | 1 | 23 | 40.28% |
| ANET240920C00440000 | 2024-05-10 11:51AM EDT | 440.00 | 3.30 | 3.20 | 3.50 | +1.50 | +83.33% | 3 | 12 | 40.37% |
| ANET240920C00450000 | 2024-05-10 9:55AM EDT | 450.00 | 2.20 | 2.65 | 2.85 | +0.85 | +62.96% | 2 | 19 | 40.25% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240920P00125000 | 2024-04-30 1:18PM EDT | 125.00 | 0.43 | 0.05 | 0.50 | 0.00 | - | 1 | 187 | 65.82% |
| ANET240920P00130000 | 2024-05-09 11:09AM EDT | 130.00 | 0.23 | 0.05 | 0.75 | 0.00 | - | 1 | 24 | 66.46% |
| ANET240920P00135000 | 2024-03-21 11:33AM EDT | 135.00 | 0.59 | 0.90 | 1.05 | 0.00 | - | - | 17 | 73.17% |
| ANET240920P00140000 | 2024-04-26 9:59AM EDT | 140.00 | 0.75 | 0.10 | 0.80 | 0.00 | - | 1 | 19 | 62.31% |
| ANET240920P00145000 | 2024-04-29 2:25PM EDT | 145.00 | 0.92 | 0.10 | 0.75 | 0.00 | - | 2 | 11 | 59.33% |
| ANET240920P00150000 | 2024-05-08 9:33AM EDT | 150.00 | 0.45 | 0.05 | 0.75 | 0.00 | - | 1 | 14 | 56.47% |
| ANET240920P00155000 | 2024-05-08 1:02PM EDT | 155.00 | 0.33 | 0.05 | 0.75 | 0.00 | - | 18 | 7 | 54.20% |
| ANET240920P00160000 | 2024-05-08 3:52PM EDT | 160.00 | 0.45 | 0.25 | 0.65 | 0.00 | - | 21 | 95 | 52.86% |
| ANET240920P00165000 | 2024-04-17 3:33PM EDT | 165.00 | 2.20 | 0.30 | 0.50 | 0.00 | - | 2 | 41 | 51.47% |
| ANET240920P00170000 | 2024-05-09 12:07PM EDT | 170.00 | 0.64 | 0.40 | 0.55 | 0.00 | - | 1 | 196 | 50.05% |
| ANET240920P00175000 | 2024-05-08 10:10AM EDT | 175.00 | 0.85 | 0.50 | 0.65 | 0.00 | - | 1 | 73 | 49.22% |
| ANET240920P00180000 | 2024-05-09 3:30PM EDT | 180.00 | 0.85 | 0.60 | 0.75 | 0.00 | - | 4 | 54 | 48.24% |
| ANET240920P00185000 | 2024-05-08 11:14AM EDT | 185.00 | 1.07 | 0.70 | 0.90 | 0.00 | - | 11 | 30 | 47.63% |
| ANET240920P00190000 | 2024-05-08 12:36PM EDT | 190.00 | 1.30 | 0.85 | 1.05 | 0.00 | - | 12 | 572 | 46.83% |
| ANET240920P00195000 | 2024-05-08 11:16AM EDT | 195.00 | 1.55 | 1.00 | 1.20 | 0.00 | - | 21 | 39 | 45.89% |
| ANET240920P00200000 | 2024-05-10 10:47AM EDT | 200.00 | 1.30 | 1.20 | 1.40 | -0.55 | -29.73% | 2 | 105 | 45.15% |
| ANET240920P00210000 | 2024-05-10 11:14AM EDT | 210.00 | 1.80 | 1.65 | 1.85 | -0.97 | -35.02% | 5 | 447 | 43.54% |
| ANET240920P00220000 | 2024-05-10 11:56AM EDT | 220.00 | 2.40 | 2.30 | 2.50 | -1.11 | -31.62% | 63 | 469 | 42.29% |
| ANET240920P00230000 | 2024-05-08 3:10PM EDT | 230.00 | 5.47 | 3.20 | 3.50 | 0.00 | - | 2 | 564 | 41.63% |
| ANET240920P00240000 | 2024-05-10 10:48AM EDT | 240.00 | 4.70 | 4.30 | 4.60 | -2.65 | -36.05% | 3 | 649 | 40.47% |
| ANET240920P00250000 | 2024-05-10 11:46AM EDT | 250.00 | 6.24 | 5.90 | 6.20 | -2.46 | -28.28% | 11 | 860 | 39.86% |
| ANET240920P00260000 | 2024-05-10 11:28AM EDT | 260.00 | 8.35 | 7.70 | 8.00 | -4.08 | -32.82% | 5 | 130 | 38.89% |
| ANET240920P00270000 | 2024-05-09 3:50PM EDT | 270.00 | 10.40 | 10.00 | 10.50 | -3.65 | -25.98% | 2 | 203 | 38.50% |
| ANET240920P00280000 | 2024-05-10 9:40AM EDT | 280.00 | 13.72 | 12.90 | 13.30 | -6.08 | -30.71% | 2 | 1,064 | 37.79% |
| ANET240920P00290000 | 2024-05-09 11:35AM EDT | 290.00 | 23.50 | 16.50 | 17.00 | 0.00 | - | 4 | 167 | 37.68% |
| ANET240920P00300000 | 2024-05-09 11:14AM EDT | 300.00 | 22.74 | 20.30 | 20.70 | -6.16 | -21.31% | 2 | 143 | 36.78% |
| ANET240920P00310000 | 2024-05-10 11:46AM EDT | 310.00 | 26.10 | 24.90 | 25.30 | -9.63 | -26.95% | 2 | 89 | 36.37% |
| ANET240920P00320000 | 2024-05-09 11:30AM EDT | 320.00 | 40.70 | 30.20 | 30.70 | 0.00 | - | 2 | 31 | 36.27% |
| ANET240920P00330000 | 2024-05-10 9:53AM EDT | 330.00 | 37.90 | 35.90 | 36.40 | -24.83 | -39.58% | 7 | 7 | 35.83% |
| ANET240920P00340000 | 2024-05-07 11:34AM EDT | 340.00 | 71.50 | 40.80 | 42.90 | 0.00 | - | 1 | 6 | 35.74% |
| ANET240920P00350000 | 2024-02-12 10:49AM EDT | 350.00 | 79.70 | 78.40 | 79.10 | 0.00 | - | - | 10 | 74.41% |
| ANET240920P00360000 | 2024-04-24 9:52AM EDT | 360.00 | 102.60 | 56.00 | 57.00 | 0.00 | - | - | 26 | 35.08% |
| ANET240920P00370000 | 2024-04-08 2:06PM EDT | 370.00 | 79.10 | 80.00 | 81.60 | 0.00 | - | 15 | 10 | 58.31% |
| ANET240920P00380000 | 2024-04-08 10:11AM EDT | 380.00 | 89.10 | 87.70 | 89.30 | 0.00 | - | - | 1 | 58.59% |
| ANET240920P00400000 | 2024-04-09 11:47AM EDT | 400.00 | 110.80 | 102.50 | 105.90 | 0.00 | - | - | 0 | 58.63% |
| ANET240920P00410000 | 2024-03-27 11:17AM EDT | 410.00 | 123.60 | 139.60 | 142.20 | 0.00 | - | 11 | 0 | 98.62% |
© 2024 Yahoo. All rights reserved.