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
8,451.35 +70.00 (+0.84%) Bitcoin USD
63,001.24 +1,986.10 (+3.26%) CMC Crypto 200
1,304.18 -53.82 (-3.96%)
Arista Networks, Inc. (ANET)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET241115C00150000 | 2024-04-22 3:02PM EDT | 150.00 | 104.53 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ANET241115C00175000 | 2024-04-22 9:30AM EDT | 175.00 | 83.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ANET241115C00190000 | 2024-04-22 2:31PM EDT | 190.00 | 72.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ANET241115C00200000 | 2024-05-06 9:45AM EDT | 200.00 | 88.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET241115C00210000 | 2024-04-29 2:00PM EDT | 210.00 | 70.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET241115C00220000 | 2024-05-08 3:43PM EDT | 220.00 | 82.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET241115C00230000 | 2024-05-08 9:56AM EDT | 230.00 | 73.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET241115C00240000 | 2024-05-08 10:40AM EDT | 240.00 | 69.96 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ANET241115C00250000 | 2024-05-09 3:47PM EDT | 250.00 | 64.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ANET241115C00260000 | 2024-05-07 9:41AM EDT | 260.00 | 48.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET241115C00270000 | 2024-05-09 3:36PM EDT | 270.00 | 51.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ANET241115C00280000 | 2024-05-09 3:35PM EDT | 280.00 | 45.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET241115C00290000 | 2024-05-09 3:14PM EDT | 290.00 | 39.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET241115C00300000 | 2024-05-09 10:08AM EDT | 300.00 | 33.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| ANET241115C00310000 | 2024-05-08 10:12AM EDT | 310.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| ANET241115C00320000 | 2024-05-09 10:29AM EDT | 320.00 | 25.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ANET241115C00330000 | 2024-05-07 11:46AM EDT | 330.00 | 20.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ANET241115C00340000 | 2024-05-09 10:34AM EDT | 340.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ANET241115C00350000 | 2024-05-07 12:54PM EDT | 350.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ANET241115C00360000 | 2024-05-07 3:54PM EDT | 360.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ANET241115C00370000 | 2024-05-09 3:37PM EDT | 370.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ANET241115C00380000 | 2024-04-08 11:36AM EDT | 380.00 | 17.70 | 11.60 | 12.10 | 0.00 | - | - | 2 | 42.67% |
| ANET241115C00390000 | 2024-05-07 3:46PM EDT | 390.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 990 | 0 | 6.25% |
| ANET241115C00400000 | 2024-05-08 12:18PM EDT | 400.00 | 9.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ANET241115C00420000 | 2024-05-08 9:58AM EDT | 420.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ANET241115C00430000 | 2024-05-07 10:17AM EDT | 430.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| ANET241115C00440000 | 2024-04-24 9:52AM EDT | 440.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ANET241115C00450000 | 2024-05-07 12:54PM EDT | 450.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET241115P00150000 | 2024-04-22 1:03PM EDT | 150.00 | 3.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ANET241115P00160000 | 2024-04-25 3:41PM EDT | 160.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ANET241115P00165000 | 2024-05-03 10:13AM EDT | 165.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ANET241115P00170000 | 2024-05-08 10:30AM EDT | 170.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ANET241115P00175000 | 2024-05-09 12:23PM EDT | 175.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| ANET241115P00180000 | 2024-05-08 2:41PM EDT | 180.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ANET241115P00185000 | 2024-04-25 10:43AM EDT | 185.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ANET241115P00190000 | 2024-05-08 9:43AM EDT | 190.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ANET241115P00195000 | 2024-05-08 10:29AM EDT | 195.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ANET241115P00200000 | 2024-05-09 1:06PM EDT | 200.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ANET241115P00210000 | 2024-05-09 12:13PM EDT | 210.00 | 4.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ANET241115P00220000 | 2024-05-08 2:16PM EDT | 220.00 | 6.92 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| ANET241115P00230000 | 2024-05-08 11:50AM EDT | 230.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| ANET241115P00240000 | 2024-05-09 3:50PM EDT | 240.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ANET241115P00250000 | 2024-05-09 1:55PM EDT | 250.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ANET241115P00260000 | 2024-05-08 3:55PM EDT | 260.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| ANET241115P00270000 | 2024-05-09 2:39PM EDT | 270.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ANET241115P00280000 | 2024-05-09 1:36PM EDT | 280.00 | 23.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ANET241115P00290000 | 2024-04-17 11:07AM EDT | 290.00 | 49.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| ANET241115P00300000 | 2024-05-03 3:09PM EDT | 300.00 | 47.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET241115P00310000 | 2024-05-01 10:19AM EDT | 310.00 | 66.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ANET241115P00320000 | 2024-05-03 3:42PM EDT | 320.00 | 61.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| ANET241115P00380000 | 2024-04-10 9:35AM EDT | 380.00 | 94.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ANET241115P00410000 | 2024-03-27 11:17AM EDT | 410.00 | 125.10 | 140.40 | 143.30 | 0.00 | - | 2 | 0 | 71.05% |
| ANET241115P00420000 | 2024-04-08 9:35AM EDT | 420.00 | 127.70 | 136.00 | 140.90 | 0.00 | - | - | 0 | 55.25% |
© 2024 Yahoo. All rights reserved.