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
60,492.96 -1,530.65 (-2.47%) CMC Crypto 200
1,252.87 -105.14 (-7.73%)
Arista Networks, Inc. (ANET)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:41PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET250117C00055000 | 2023-09-21 12:23PM EDT | 55.00 | 128.00 | 133.60 | 137.70 | 0.00 | - | 4 | 7 | 0.00% |
| ANET250117C00060000 | 2024-03-27 10:40AM EDT | 60.00 | 231.45 | 210.20 | 214.00 | 0.00 | - | 2 | 48 | 0.00% |
| ANET250117C00065000 | 2024-03-25 12:43PM EDT | 65.00 | 243.15 | 191.10 | 194.40 | 0.00 | - | 1 | 4 | 0.00% |
| ANET250117C00070000 | 2024-03-27 10:40AM EDT | 70.00 | 221.90 | 201.30 | 204.40 | 0.00 | - | 2 | 127 | 0.00% |
| ANET250117C00075000 | 2024-02-22 4:53PM EDT | 75.00 | 198.07 | 232.60 | 237.00 | 0.00 | - | 10 | 137 | 0.00% |
| ANET250117C00080000 | 2024-04-25 10:50AM EDT | 80.00 | 183.90 | 236.80 | 240.20 | 0.00 | - | 1 | 11 | 108.73% |
| ANET250117C00085000 | 2023-02-14 2:01PM EDT | 85.00 | 69.50 | 86.60 | 90.20 | 0.00 | - | - | 5 | 0.00% |
| ANET250117C00090000 | 2024-05-09 3:58PM EDT | 90.00 | 209.55 | 227.10 | 230.90 | 0.00 | - | 1 | 6 | 102.75% |
| ANET250117C00095000 | 2024-03-28 11:19AM EDT | 95.00 | 201.95 | 171.80 | 175.70 | 0.00 | - | 12 | 23 | 0.00% |
| ANET250117C00100000 | 2024-02-22 3:40PM EDT | 100.00 | 175.27 | 209.10 | 212.90 | 0.00 | - | 1 | 56 | 0.00% |
| ANET250117C00105000 | 2024-03-22 9:37AM EDT | 105.00 | 204.67 | 144.00 | 148.80 | 0.00 | - | 2 | 10 | 0.00% |
| ANET250117C00110000 | 2024-04-12 10:00AM EDT | 110.00 | 172.00 | 208.60 | 211.90 | 0.00 | - | 1 | 35 | 93.19% |
| ANET250117C00115000 | 2024-03-08 2:34PM EDT | 115.00 | 165.28 | 186.60 | 189.60 | 0.00 | - | 2 | 17 | 0.00% |
| ANET250117C00120000 | 2024-03-08 2:35PM EDT | 120.00 | 159.90 | 181.90 | 185.40 | 0.00 | - | 2 | 55 | 0.00% |
| ANET250117C00125000 | 2024-01-03 1:21PM EDT | 125.00 | 113.61 | 154.60 | 157.90 | 0.00 | - | 50 | 140 | 0.00% |
| ANET250117C00130000 | 2024-04-12 9:32AM EDT | 130.00 | 153.50 | 188.90 | 192.90 | 0.00 | - | 3 | 60 | 82.32% |
| ANET250117C00135000 | 2024-04-01 11:14AM EDT | 135.00 | 168.75 | 125.60 | 129.40 | 0.00 | - | 2 | 20 | 0.00% |
| ANET250117C00140000 | 2024-04-26 11:12AM EDT | 140.00 | 135.00 | 179.30 | 183.00 | 0.00 | - | 1 | 98 | 77.18% |
| ANET250117C00145000 | 2024-04-22 10:31AM EDT | 145.00 | 106.14 | 174.90 | 178.60 | 0.00 | - | 2 | 150 | 76.23% |
| ANET250117C00150000 | 2024-05-09 2:42PM EDT | 150.00 | 150.00 | 170.00 | 174.30 | 0.00 | - | 2 | 152 | 74.62% |
| ANET250117C00155000 | 2024-01-03 10:30AM EDT | 155.00 | 88.40 | 0.00 | 0.00 | 0.00 | - | 4 | 198 | 0.00% |
| ANET250117C00160000 | 2024-04-05 10:15AM EDT | 160.00 | 144.05 | 122.70 | 125.50 | 0.00 | - | 5 | 134 | 0.00% |
| ANET250117C00165000 | 2024-05-08 10:25AM EDT | 165.00 | 137.49 | 156.10 | 160.10 | 0.00 | - | 1 | 42 | 69.14% |
| ANET250117C00170000 | 2024-05-08 10:25AM EDT | 170.00 | 132.93 | 151.60 | 155.70 | 0.00 | - | 1 | 125 | 67.93% |
| ANET250117C00175000 | 2024-04-18 2:26PM EDT | 175.00 | 95.94 | 146.80 | 151.10 | 0.00 | - | 2 | 204 | 66.10% |
| ANET250117C00180000 | 2024-04-16 9:39AM EDT | 180.00 | 99.92 | 142.60 | 146.50 | 0.00 | - | 1 | 109 | 64.97% |
| ANET250117C00185000 | 2024-04-12 1:27PM EDT | 185.00 | 98.70 | 138.70 | 142.10 | 0.00 | - | 1 | 77 | 64.33% |
| ANET250117C00190000 | 2024-05-10 12:34PM EDT | 190.00 | 135.00 | 133.70 | 137.00 | +21.00 | +18.42% | 1 | 137 | 61.78% |
| ANET250117C00195000 | 2024-05-08 1:22PM EDT | 195.00 | 110.05 | 129.20 | 132.70 | 0.00 | - | 1 | 86 | 60.59% |
| ANET250117C00200000 | 2024-05-07 3:56PM EDT | 200.00 | 122.80 | 124.90 | 128.40 | +32.48 | +35.96% | 1 | 608 | 59.55% |
| ANET250117C00210000 | 2024-05-08 10:22AM EDT | 210.00 | 109.60 | 116.30 | 119.20 | +11.60 | +11.84% | 1 | 507 | 56.84% |
| ANET250117C00220000 | 2024-05-10 9:49AM EDT | 220.00 | 103.25 | 108.20 | 111.70 | +26.25 | +34.09% | 2 | 337 | 55.81% |
| ANET250117C00230000 | 2024-05-07 9:44AM EDT | 230.00 | 68.75 | 100.20 | 103.60 | 0.00 | - | 1 | 648 | 54.11% |
| ANET250117C00240000 | 2024-05-08 1:33PM EDT | 240.00 | 78.00 | 92.30 | 95.50 | 0.00 | - | 21 | 407 | 52.27% |
| ANET250117C00250000 | 2024-05-10 11:23AM EDT | 250.00 | 82.38 | 85.30 | 87.80 | +12.38 | +17.69% | 2 | 531 | 51.06% |
| ANET250117C00260000 | 2024-05-09 3:36PM EDT | 260.00 | 62.25 | 78.00 | 79.80 | 0.00 | - | 5 | 785 | 50.30% |
| ANET250117C00270000 | 2024-05-10 1:16PM EDT | 270.00 | 72.40 | 71.50 | 73.10 | +17.40 | +31.64% | 5 | 344 | 49.28% |
| ANET250117C00280000 | 2024-05-10 1:22PM EDT | 280.00 | 65.42 | 65.10 | 67.60 | +16.51 | +33.76% | 3 | 203 | 49.27% |
| ANET250117C00290000 | 2024-05-10 9:38AM EDT | 290.00 | 60.25 | 59.30 | 60.90 | +16.75 | +38.51% | 30 | 762 | 47.66% |
| ANET250117C00300000 | 2024-05-10 11:57AM EDT | 300.00 | 53.00 | 53.90 | 56.00 | +11.70 | +28.33% | 14 | 347 | 47.62% |
| ANET250117C00310000 | 2024-05-10 1:16PM EDT | 310.00 | 49.15 | 49.00 | 50.00 | +11.95 | +32.12% | 45 | 307 | 46.17% |
| ANET250117C00320000 | 2024-05-10 12:59PM EDT | 320.00 | 45.50 | 44.10 | 45.20 | +13.95 | +44.22% | 13 | 243 | 45.62% |
| ANET250117C00330000 | 2024-05-08 9:32AM EDT | 330.00 | 37.10 | 39.70 | 40.60 | +13.06 | +54.33% | 1 | 352 | 44.96% |
| ANET250117C00340000 | 2024-05-10 1:07PM EDT | 340.00 | 35.37 | 35.80 | 36.30 | +9.80 | +38.33% | 5 | 225 | 44.31% |
| ANET250117C00350000 | 2024-05-10 12:41PM EDT | 350.00 | 32.20 | 32.00 | 32.70 | +10.20 | +46.36% | 10 | 145 | 44.05% |
| ANET250117C00360000 | 2024-05-09 11:14AM EDT | 360.00 | 28.50 | 28.60 | 29.80 | +9.64 | +51.11% | 1 | 250 | 44.19% |
| ANET250117C00370000 | 2024-05-10 11:23AM EDT | 370.00 | 24.30 | 25.50 | 26.60 | +7.20 | +42.11% | 1 | 95 | 43.78% |
| ANET250117C00380000 | 2024-05-09 12:17PM EDT | 380.00 | 15.00 | 22.80 | 23.30 | 0.00 | - | 2 | 78 | 43.00% |
| ANET250117C00390000 | 2024-05-08 11:46AM EDT | 390.00 | 14.30 | 20.20 | 20.80 | 0.00 | - | 5 | 64 | 42.79% |
| ANET250117C00400000 | 2024-05-10 12:28PM EDT | 400.00 | 17.80 | 18.10 | 18.50 | +5.50 | +44.72% | 15 | 151 | 42.54% |
| ANET250117C00410000 | 2024-05-10 1:13PM EDT | 410.00 | 16.19 | 16.10 | 16.50 | +7.09 | +77.91% | 24 | 445 | 42.39% |
| ANET250117C00420000 | 2024-04-22 2:45PM EDT | 420.00 | 4.40 | 14.30 | 14.70 | 0.00 | - | 4 | 61 | 42.26% |
| ANET250117C00430000 | 2024-05-08 11:26AM EDT | 430.00 | 8.40 | 12.70 | 13.00 | 0.00 | - | 1 | 38 | 42.03% |
| ANET250117C00440000 | 2024-04-22 2:45PM EDT | 440.00 | 10.20 | 11.10 | 11.50 | +6.80 | +200.00% | 5 | 111 | 41.85% |
| ANET250117C00450000 | 2024-05-10 1:06PM EDT | 450.00 | 9.96 | 9.90 | 10.20 | +3.96 | +66.00% | 25 | 14 | 41.73% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET250117P00055000 | 2024-05-09 3:04PM EDT | 55.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 10 | 71 | 76.56% |
| ANET250117P00060000 | 2024-03-01 12:15PM EDT | 60.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 2 | 9 | 79.69% |
| ANET250117P00065000 | 2024-04-09 9:30AM EDT | 65.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 25.00% |
| ANET250117P00070000 | 2023-08-01 9:37AM EDT | 70.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 25.00% |
| ANET250117P00075000 | 2024-01-17 4:05PM EDT | 75.00 | 0.34 | 0.10 | 0.75 | 0.00 | - | 20 | 67 | 77.25% |
| ANET250117P00080000 | 2024-02-23 4:45PM EDT | 80.00 | 0.30 | 0.05 | 0.60 | 0.00 | - | 1 | 46 | 71.29% |
| ANET250117P00085000 | 2024-04-24 3:27PM EDT | 85.00 | 0.20 | 0.05 | 0.70 | 0.00 | - | 5 | 5 | 69.53% |
| ANET250117P00090000 | 2024-04-26 12:30PM EDT | 90.00 | 0.55 | 0.05 | 1.55 | 0.00 | - | 6 | 142 | 74.32% |
| ANET250117P00095000 | 2024-04-22 9:53AM EDT | 95.00 | 0.75 | 0.05 | 0.60 | 0.00 | - | 1 | 237 | 62.65% |
| ANET250117P00100000 | 2024-05-08 10:36AM EDT | 100.00 | 0.35 | 0.05 | 1.25 | 0.00 | - | 1 | 43 | 66.24% |
| ANET250117P00105000 | 2024-05-06 3:41PM EDT | 105.00 | 0.60 | 0.15 | 0.75 | 0.00 | - | 5 | 43 | 60.25% |
| ANET250117P00110000 | 2024-04-10 3:13PM EDT | 110.00 | 0.69 | 0.15 | 0.75 | 0.00 | - | 12 | 227 | 57.86% |
| ANET250117P00115000 | 2024-03-14 9:37AM EDT | 115.00 | 0.95 | 0.70 | 1.45 | 0.00 | - | 10 | 129 | 63.55% |
| ANET250117P00120000 | 2024-04-22 10:26AM EDT | 120.00 | 1.60 | 0.15 | 1.80 | 0.00 | - | 1 | 156 | 60.07% |
| ANET250117P00125000 | 2024-04-23 1:22PM EDT | 125.00 | 1.50 | 0.30 | 1.00 | 0.00 | - | 1 | 291 | 54.10% |
| ANET250117P00130000 | 2024-04-30 3:59PM EDT | 130.00 | 1.85 | 0.30 | 1.05 | 0.00 | - | 6 | 350 | 52.30% |
| ANET250117P00135000 | 2024-05-06 3:59PM EDT | 135.00 | 1.57 | 0.40 | 1.10 | 0.00 | - | 1 | 160 | 51.07% |
| ANET250117P00140000 | 2024-05-06 3:59PM EDT | 140.00 | 1.82 | 0.55 | 1.25 | 0.00 | - | 1 | 242 | 50.55% |
| ANET250117P00145000 | 2024-05-08 1:12PM EDT | 145.00 | 0.85 | 0.65 | 1.05 | 0.00 | - | 5 | 110 | 49.85% |
| ANET250117P00150000 | 2024-05-10 11:43AM EDT | 150.00 | 1.15 | 0.50 | 1.35 | -2.35 | -67.14% | 2 | 361 | 50.11% |
| ANET250117P00155000 | 2024-05-08 2:41PM EDT | 155.00 | 1.20 | 0.20 | 1.60 | 0.00 | - | 11 | 125 | 49.71% |
| ANET250117P00160000 | 2024-05-08 9:39AM EDT | 160.00 | 2.27 | 0.20 | 1.80 | 0.00 | - | 3 | 312 | 48.88% |
| ANET250117P00165000 | 2024-05-10 9:30AM EDT | 165.00 | 1.70 | 0.20 | 2.05 | -1.50 | -46.88% | 1 | 256 | 48.21% |
| ANET250117P00170000 | 2024-05-08 3:42PM EDT | 170.00 | 2.45 | 1.30 | 2.30 | 0.00 | - | 4 | 1,281 | 47.43% |
| ANET250117P00175000 | 2024-05-08 9:39AM EDT | 175.00 | 3.29 | 1.80 | 3.90 | 0.00 | - | 4 | 162 | 51.54% |
| ANET250117P00180000 | 2024-05-09 9:35AM EDT | 180.00 | 3.10 | 2.05 | 2.95 | 0.00 | - | 2 | 281 | 46.21% |
| ANET250117P00185000 | 2024-05-10 9:30AM EDT | 185.00 | 3.00 | 2.50 | 2.90 | -2.65 | -46.90% | 2 | 369 | 44.14% |
| ANET250117P00190000 | 2024-05-08 10:16AM EDT | 190.00 | 3.20 | 2.85 | 3.10 | -0.80 | -20.00% | 2 | 120 | 42.98% |
| ANET250117P00195000 | 2024-05-09 1:18PM EDT | 195.00 | 4.20 | 3.30 | 3.50 | 0.00 | - | 1 | 291 | 42.43% |
| ANET250117P00200000 | 2024-05-10 12:31PM EDT | 200.00 | 3.90 | 3.70 | 4.00 | -1.50 | -27.78% | 5 | 443 | 42.05% |
| ANET250117P00210000 | 2024-05-10 9:30AM EDT | 210.00 | 5.31 | 4.70 | 5.00 | -1.19 | -18.31% | 1 | 1,473 | 40.94% |
| ANET250117P00220000 | 2024-05-10 9:38AM EDT | 220.00 | 6.60 | 6.00 | 6.40 | -1.15 | -14.84% | 1 | 658 | 40.30% |
| ANET250117P00230000 | 2024-05-08 12:22PM EDT | 230.00 | 10.34 | 7.60 | 8.00 | 0.00 | - | 11 | 327 | 39.54% |
| ANET250117P00240000 | 2024-05-10 10:39AM EDT | 240.00 | 10.30 | 9.40 | 9.80 | -3.25 | -23.99% | 3 | 435 | 38.68% |
| ANET250117P00250000 | 2024-05-10 12:42PM EDT | 250.00 | 12.18 | 11.60 | 12.00 | -3.72 | -23.40% | 79 | 137 | 37.99% |
| ANET250117P00260000 | 2024-05-10 12:32PM EDT | 260.00 | 14.78 | 14.10 | 14.70 | -4.02 | -21.38% | 1 | 348 | 37.53% |
| ANET250117P00270000 | 2024-05-10 12:32PM EDT | 270.00 | 17.83 | 17.00 | 17.70 | -4.97 | -21.80% | 1 | 180 | 36.98% |
| ANET250117P00280000 | 2024-05-10 12:31PM EDT | 280.00 | 21.25 | 19.90 | 21.10 | -7.68 | -26.55% | 4 | 164 | 36.44% |
| ANET250117P00290000 | 2024-05-09 2:08PM EDT | 290.00 | 31.70 | 24.10 | 24.80 | 0.00 | - | 11 | 48 | 35.81% |
| ANET250117P00300000 | 2024-05-10 11:21AM EDT | 300.00 | 30.20 | 28.50 | 29.20 | -27.60 | -47.75% | 4 | 69 | 35.48% |
| ANET250117P00310000 | 2024-04-24 2:11PM EDT | 310.00 | 68.70 | 32.90 | 33.70 | 0.00 | - | 6 | 48 | 34.83% |
| ANET250117P00320000 | 2024-05-08 1:06PM EDT | 320.00 | 48.50 | 37.90 | 38.80 | 0.00 | - | 21 | 65 | 34.37% |
| ANET250117P00330000 | 2024-05-02 12:17PM EDT | 330.00 | 80.90 | 43.60 | 44.40 | 0.00 | - | 11 | 75 | 33.98% |
| ANET250117P00340000 | 2024-05-03 10:51AM EDT | 340.00 | 78.20 | 49.40 | 50.20 | 0.00 | - | 14 | 40 | 33.39% |
| ANET250117P00350000 | 2024-03-11 2:00PM EDT | 350.00 | 89.20 | 74.20 | 77.10 | 0.00 | - | 1 | 1 | 51.41% |
| ANET250117P00370000 | 2024-01-26 10:51AM EDT | 370.00 | 109.70 | 105.60 | 107.20 | 0.00 | - | 10 | 10 | 67.48% |
| ANET250117P00380000 | 2024-03-06 12:36PM EDT | 380.00 | 102.50 | 91.00 | 94.80 | 0.00 | - | 3 | 20 | 49.24% |
| ANET250117P00390000 | 2024-03-06 1:24PM EDT | 390.00 | 110.30 | 99.10 | 103.20 | 0.00 | - | 7 | 22 | 50.07% |
| ANET250117P00400000 | 2024-03-06 1:57PM EDT | 400.00 | 119.50 | 107.30 | 111.30 | 0.00 | - | 4 | 4 | 50.44% |
| ANET250117P00410000 | 2024-05-06 9:39AM EDT | 410.00 | 137.40 | 99.70 | 102.40 | 0.00 | - | - | 1 | 30.71% |
| ANET250117P00420000 | 2024-04-08 1:58PM EDT | 420.00 | 126.20 | 127.50 | 131.50 | 0.00 | - | - | 0 | 52.79% |
| ANET250117P00430000 | 2024-04-08 1:42PM EDT | 430.00 | 135.40 | 137.50 | 140.10 | 0.00 | - | - | 0 | 54.00% |
| ANET250117P00450000 | 2024-04-08 11:36AM EDT | 450.00 | 154.80 | 155.30 | 159.20 | 0.00 | - | - | 0 | 55.98% |
© 2024 Yahoo. All rights reserved.