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
60,812.07 -1,179.34 (-1.90%) CMC Crypto 200
1,264.11 -93.90 (-6.92%)
Arista Networks, Inc. (ANET)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:12PM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET241220C00150000 | 2024-04-09 10:49AM EDT | 150.00 | 145.00 | 149.80 | 154.10 | 0.00 | - | 1 | 3 | 0.00% |
| ANET241220C00170000 | 2024-03-22 12:54PM EDT | 170.00 | 144.42 | 88.00 | 89.70 | 0.00 | - | 2 | 2 | 0.00% |
| ANET241220C00175000 | 2024-01-25 1:33PM EDT | 175.00 | 106.41 | 104.70 | 107.70 | 0.00 | - | 1 | 1 | 0.00% |
| ANET241220C00180000 | 2024-01-31 10:30AM EDT | 180.00 | 97.42 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ANET241220C00185000 | 2024-04-24 1:12PM EDT | 185.00 | 84.10 | 136.70 | 140.60 | 0.00 | - | - | 1 | 64.31% |
| ANET241220C00190000 | 2024-05-03 10:21AM EDT | 190.00 | 96.20 | 131.80 | 136.10 | 0.00 | - | 2 | 3 | 62.51% |
| ANET241220C00200000 | 2024-05-08 9:57AM EDT | 200.00 | 101.00 | 123.10 | 126.80 | 0.00 | - | 1 | 0 | 59.79% |
| ANET241220C00210000 | 2024-05-10 11:57AM EDT | 210.00 | 115.00 | 114.40 | 118.20 | +34.40 | +42.68% | 3 | 75 | 57.66% |
| ANET241220C00220000 | 2024-04-19 12:50PM EDT | 220.00 | 56.80 | 106.20 | 109.60 | 0.00 | - | 3 | 5 | 55.78% |
| ANET241220C00230000 | 2024-05-10 12:43PM EDT | 230.00 | 99.00 | 98.80 | 101.30 | +49.30 | +99.20% | 2 | 6 | 54.56% |
| ANET241220C00240000 | 2024-05-08 10:56AM EDT | 240.00 | 72.90 | 90.50 | 93.00 | 0.00 | - | 2 | 21 | 52.36% |
| ANET241220C00250000 | 2024-05-10 12:34PM EDT | 250.00 | 84.00 | 83.50 | 85.30 | +23.00 | +37.70% | 2 | 32 | 51.29% |
| ANET241220C00260000 | 2024-05-06 9:36AM EDT | 260.00 | 51.17 | 75.90 | 78.80 | 0.00 | - | 3 | 17 | 50.28% |
| ANET241220C00270000 | 2024-05-10 12:16PM EDT | 270.00 | 69.48 | 69.20 | 70.80 | +15.66 | +29.10% | 9 | 75 | 49.54% |
| ANET241220C00280000 | 2024-05-10 12:19PM EDT | 280.00 | 62.42 | 63.20 | 65.50 | +15.82 | +33.95% | 1 | 67 | 49.89% |
| ANET241220C00290000 | 2024-05-10 11:35AM EDT | 290.00 | 55.20 | 57.10 | 58.20 | +13.20 | +31.43% | 3 | 76 | 47.61% |
| ANET241220C00300000 | 2024-05-08 3:14PM EDT | 300.00 | 48.45 | 51.70 | 52.80 | +11.13 | +29.82% | 3 | 74 | 47.12% |
| ANET241220C00310000 | 2024-04-25 3:42PM EDT | 310.00 | 42.49 | 46.40 | 47.30 | +16.69 | +64.69% | 3 | 55 | 46.18% |
| ANET241220C00320000 | 2024-05-10 11:22AM EDT | 320.00 | 39.50 | 41.60 | 43.20 | +24.33 | +160.38% | 1 | 26 | 46.36% |
| ANET241220C00330000 | 2024-05-10 12:10PM EDT | 330.00 | 36.70 | 37.40 | 38.00 | +17.50 | +91.15% | 4 | 36 | 45.07% |
| ANET241220C00340000 | 2024-05-08 3:14PM EDT | 340.00 | 30.87 | 33.30 | 33.80 | +8.40 | +37.38% | 3 | 45 | 44.48% |
| ANET241220C00350000 | 2024-05-09 10:22AM EDT | 350.00 | 19.65 | 29.50 | 30.10 | 0.00 | - | 2 | 29 | 44.08% |
| ANET241220C00360000 | 2024-05-08 9:42AM EDT | 360.00 | 15.50 | 26.50 | 27.00 | 0.00 | - | 2 | 34 | 43.98% |
| ANET241220C00370000 | 2024-04-26 9:48AM EDT | 370.00 | 13.00 | 23.50 | 24.00 | 0.00 | - | 1 | 16 | 43.70% |
| ANET241220C00380000 | 2024-05-08 12:11PM EDT | 380.00 | 16.10 | 20.80 | 21.20 | +2.00 | +14.18% | 1 | 154 | 43.35% |
| ANET241220C00390000 | 2024-05-10 10:18AM EDT | 390.00 | 15.54 | 18.40 | 18.80 | +6.04 | +63.58% | 3 | 123 | 43.15% |
| ANET241220C00400000 | 2024-05-10 9:42AM EDT | 400.00 | 14.00 | 16.20 | 16.60 | +0.30 | +2.19% | 10 | 128 | 42.92% |
| ANET241220C00410000 | 2024-04-23 2:31PM EDT | 410.00 | 4.60 | 14.30 | 14.70 | 0.00 | - | 3 | 34 | 42.79% |
| ANET241220C00420000 | 2024-04-23 2:26PM EDT | 420.00 | 4.00 | 12.60 | 12.90 | 0.00 | - | 1 | 18 | 42.55% |
| ANET241220C00430000 | 2024-04-22 1:56PM EDT | 430.00 | 10.20 | 11.10 | 11.40 | +7.00 | +218.75% | 1 | 8 | 42.45% |
| ANET241220C00440000 | 2024-04-08 9:30AM EDT | 440.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 6.25% |
| ANET241220C00450000 | 2024-05-10 12:20PM EDT | 450.00 | 8.50 | 8.50 | 9.00 | +2.90 | +51.79% | 2 | 184 | 42.47% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET241220P00130000 | 2024-05-09 3:25PM EDT | 130.00 | 0.56 | 0.15 | 0.65 | 0.00 | - | 4 | 33 | 51.34% |
| ANET241220P00135000 | 2024-05-08 3:00PM EDT | 135.00 | 0.70 | 0.45 | 0.70 | 0.00 | - | 2 | 7 | 51.98% |
| ANET241220P00140000 | 2024-05-09 10:38AM EDT | 140.00 | 0.90 | 0.55 | 0.80 | 0.00 | - | 10 | 17 | 51.17% |
| ANET241220P00145000 | 2024-04-02 9:35AM EDT | 145.00 | 1.60 | 2.15 | 2.75 | 0.00 | - | 1 | 6 | 62.21% |
| ANET241220P00150000 | 2024-05-09 1:52PM EDT | 150.00 | 1.05 | 0.75 | 1.05 | 0.00 | - | 28 | 54 | 50.78% |
| ANET241220P00160000 | 2024-05-09 12:30PM EDT | 160.00 | 1.45 | 1.05 | 1.30 | 0.00 | - | 36 | 24 | 48.66% |
| ANET241220P00165000 | 2024-05-08 10:28AM EDT | 165.00 | 1.65 | 1.25 | 1.50 | 0.00 | - | 13 | 55 | 47.99% |
| ANET241220P00170000 | 2024-05-09 11:39AM EDT | 170.00 | 1.98 | 1.40 | 1.70 | 0.00 | - | 2 | 20 | 47.21% |
| ANET241220P00175000 | 2024-05-10 11:20AM EDT | 175.00 | 1.87 | 1.65 | 1.90 | -0.48 | -20.43% | 2 | 22 | 46.33% |
| ANET241220P00180000 | 2024-05-10 11:56AM EDT | 180.00 | 2.07 | 1.90 | 2.15 | -0.68 | -24.73% | 5 | 59 | 45.61% |
| ANET241220P00185000 | 2024-05-10 11:30AM EDT | 185.00 | 2.40 | 2.20 | 2.45 | -5.00 | -67.57% | 3 | 12 | 45.00% |
| ANET241220P00190000 | 2024-04-12 10:03AM EDT | 190.00 | 6.90 | 2.50 | 2.75 | 0.00 | - | 1 | 24 | 44.27% |
| ANET241220P00195000 | 2024-05-08 10:41AM EDT | 195.00 | 4.10 | 2.85 | 3.20 | 0.00 | - | 1 | 29 | 43.97% |
| ANET241220P00200000 | 2024-05-08 1:12PM EDT | 200.00 | 4.70 | 3.20 | 3.50 | 0.00 | - | 9 | 81 | 43.04% |
| ANET241220P00210000 | 2024-05-09 2:38PM EDT | 210.00 | 5.75 | 4.20 | 4.60 | 0.00 | - | 2 | 102 | 42.37% |
| ANET241220P00220000 | 2024-05-09 11:18AM EDT | 220.00 | 6.02 | 5.40 | 5.80 | -1.55 | -20.48% | 1 | 85 | 41.39% |
| ANET241220P00230000 | 2024-05-10 12:50PM EDT | 230.00 | 7.20 | 6.90 | 7.30 | -2.13 | -22.83% | 1 | 159 | 40.57% |
| ANET241220P00240000 | 2024-05-09 10:39AM EDT | 240.00 | 12.43 | 8.70 | 9.10 | 0.00 | - | 50 | 103 | 39.81% |
| ANET241220P00250000 | 2024-05-08 2:59PM EDT | 250.00 | 15.80 | 10.90 | 11.30 | 0.00 | - | 2 | 80 | 39.21% |
| ANET241220P00260000 | 2024-05-10 11:51AM EDT | 260.00 | 13.80 | 13.40 | 13.80 | -5.15 | -27.18% | 3 | 40 | 38.54% |
| ANET241220P00270000 | 2024-05-08 11:25AM EDT | 270.00 | 17.47 | 16.30 | 16.70 | -4.53 | -20.59% | 1 | 49 | 37.93% |
| ANET241220P00280000 | 2024-05-10 10:07AM EDT | 280.00 | 21.40 | 19.60 | 20.00 | -7.00 | -24.65% | 4 | 63 | 37.33% |
| ANET241220P00290000 | 2024-05-08 3:52PM EDT | 290.00 | 26.33 | 23.30 | 23.90 | -5.73 | -17.87% | 1 | 37 | 36.95% |
| ANET241220P00300000 | 2024-05-08 1:33PM EDT | 300.00 | 35.10 | 27.60 | 28.00 | 0.00 | - | 4 | 46 | 36.32% |
| ANET241220P00310000 | 2024-05-08 3:13PM EDT | 310.00 | 43.20 | 32.10 | 32.60 | 0.00 | - | 1 | 12 | 35.77% |
| ANET241220P00320000 | 2024-04-12 9:55AM EDT | 320.00 | 37.94 | 37.10 | 37.70 | -23.50 | -38.25% | 2 | 8 | 35.29% |
| ANET241220P00330000 | 2024-04-16 12:56PM EDT | 330.00 | 76.66 | 42.60 | 43.30 | 0.00 | - | 3 | 2 | 34.88% |
| ANET241220P00340000 | 2024-05-08 3:13PM EDT | 340.00 | 63.25 | 48.50 | 49.10 | 0.00 | - | 1 | 12 | 34.24% |
| ANET241220P00370000 | 2024-02-15 2:15PM EDT | 370.00 | 107.40 | 98.10 | 101.00 | 0.00 | - | 2 | 2 | 64.57% |
| ANET241220P00380000 | 2024-02-02 11:56AM EDT | 380.00 | 109.50 | 99.20 | 101.70 | 0.00 | - | 10 | 10 | 58.04% |
| ANET241220P00390000 | 2024-04-10 9:37AM EDT | 390.00 | 103.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ANET241220P00400000 | 2024-02-13 12:29PM EDT | 400.00 | 132.30 | 119.50 | 121.80 | 0.00 | - | - | 0 | 63.35% |
| ANET241220P00430000 | 2024-03-19 3:59PM EDT | 430.00 | 144.80 | 171.10 | 174.10 | 0.00 | - | 5 | 0 | 92.79% |
© 2024 Yahoo. All rights reserved.