Singapore markets close in 6 hours 47 minutes
Straits Times Index
3,290.32 +24.37 (+0.75%) Nikkei
38,345.16 +271.18 (+0.71%) Hang Seng
18,693.03 +155.22 (+0.84%) FTSE 100
8,381.35 +27.30 (+0.33%) Bitcoin USD
62,830.04 +1,357.91 (+2.21%) CMC Crypto 200
1,351.56 +51.46 (+3.96%)
Arista Networks, Inc. (ANET)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET250221C00180000 | 2024-04-25 9:46AM EDT | 180.00 | 95.76 | 125.70 | 129.90 | 0.00 | - | - | 1 | 60.70% |
| ANET250221C00190000 | 2024-04-24 10:35AM EDT | 190.00 | 85.00 | 117.20 | 121.50 | 0.00 | - | - | 19 | 58.63% |
| ANET250221C00210000 | 2024-04-25 1:28PM EDT | 210.00 | 81.50 | 101.30 | 105.00 | 0.00 | - | 1 | 2 | 55.06% |
| ANET250221C00220000 | 2024-05-06 11:56AM EDT | 220.00 | 82.40 | 93.50 | 96.20 | +82.40 | - | - | 1 | 52.70% |
| ANET250221C00230000 | 2024-04-25 9:46AM EDT | 230.00 | 62.20 | 86.30 | 89.70 | 0.00 | - | - | 1 | 52.10% |
| ANET250221C00240000 | 2024-05-08 10:22AM EDT | 240.00 | 78.50 | 79.00 | 82.80 | 0.00 | - | 196 | 73 | 50.84% |
| ANET250221C00250000 | 2024-05-08 10:29AM EDT | 250.00 | 73.00 | 72.70 | 76.30 | 0.00 | - | 1 | 5 | 50.11% |
| ANET250221C00260000 | 2024-05-08 9:32AM EDT | 260.00 | 55.00 | 66.40 | 69.30 | 0.00 | - | 5 | 15 | 50.39% |
| ANET250221C00270000 | 2024-05-08 2:12PM EDT | 270.00 | 57.00 | 60.70 | 63.50 | 0.00 | - | 1 | 5 | 49.65% |
| ANET250221C00280000 | 2024-05-09 2:42PM EDT | 280.00 | 54.00 | 54.70 | 57.60 | +8.00 | +17.39% | 1 | 7 | 48.52% |
| ANET250221C00290000 | 2024-04-22 3:09PM EDT | 290.00 | 27.55 | 50.60 | 51.60 | 0.00 | - | 1 | 5 | 47.04% |
| ANET250221C00300000 | 2024-04-22 3:59PM EDT | 300.00 | 23.90 | 45.70 | 46.70 | 0.00 | - | 1 | 1 | 46.37% |
| ANET250221C00310000 | 2024-05-08 1:17PM EDT | 310.00 | 40.60 | 41.20 | 42.30 | 0.00 | - | 1 | 1 | 45.90% |
| ANET250221C00320000 | 2024-04-19 3:58PM EDT | 320.00 | 19.93 | 37.20 | 38.50 | 0.00 | - | 2 | 1 | 45.72% |
| ANET250221C00340000 | 2024-03-28 12:13PM EDT | 340.00 | 33.17 | 21.80 | 22.50 | 0.00 | - | 1 | 3 | 36.37% |
| ANET250221C00350000 | 2024-04-22 1:26PM EDT | 350.00 | 13.00 | 27.00 | 27.90 | 0.00 | - | 12 | 15 | 44.35% |
| ANET250221C00360000 | 2024-04-12 9:48AM EDT | 360.00 | 23.20 | 24.30 | 25.10 | 0.00 | - | 5 | 5 | 44.11% |
| ANET250221C00370000 | 2024-05-08 10:51AM EDT | 370.00 | 21.70 | 21.60 | 22.50 | 0.00 | - | 1 | 3 | 43.83% |
| ANET250221C00390000 | 2024-04-12 10:58AM EDT | 390.00 | 17.40 | 17.40 | 18.30 | 0.00 | - | 4 | 10 | 43.65% |
| ANET250221C00400000 | 2024-04-12 3:16PM EDT | 400.00 | 14.70 | 15.50 | 16.80 | 0.00 | - | 5 | 5 | 43.93% |
| ANET250221C00420000 | 2024-04-02 1:55PM EDT | 420.00 | 15.40 | 8.30 | 8.80 | 0.00 | - | - | 7 | 37.47% |
| ANET250221C00430000 | 2024-04-08 10:13AM EDT | 430.00 | 15.90 | 10.90 | 11.70 | 0.00 | - | - | 9 | 42.96% |
| ANET250221C00440000 | 2024-04-15 10:46AM EDT | 440.00 | 9.40 | 9.80 | 10.60 | 0.00 | - | - | 4 | 43.04% |
| ANET250221C00450000 | 2024-04-29 2:03PM EDT | 450.00 | 6.50 | 8.60 | 9.50 | 0.00 | - | - | 2 | 42.96% |
Putsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET250221P00140000 | 2024-05-09 1:52PM EDT | 140.00 | 1.04 | 0.10 | 2.00 | 0.00 | - | 10 | 0 | 51.81% |
| ANET250221P00145000 | 2024-04-29 2:32PM EDT | 145.00 | 3.30 | 0.15 | 3.20 | 0.00 | - | 1 | 2 | 55.13% |
| ANET250221P00155000 | 2024-04-15 3:18PM EDT | 155.00 | 4.60 | 0.45 | 4.00 | 0.00 | - | 5 | 6 | 53.58% |
| ANET250221P00160000 | 2024-04-30 3:55PM EDT | 160.00 | 5.55 | 0.65 | 4.30 | 0.00 | - | 20 | 22 | 52.35% |
| ANET250221P00165000 | 2024-04-23 9:51AM EDT | 165.00 | 6.60 | 0.90 | 4.60 | 0.00 | - | - | 9 | 51.10% |
| ANET250221P00170000 | 2024-04-12 11:00AM EDT | 170.00 | 5.80 | 1.65 | 3.40 | 0.00 | - | 2 | 2 | 45.24% |
| ANET250221P00175000 | 2024-05-08 10:32AM EDT | 175.00 | 3.55 | 2.85 | 3.60 | 0.00 | - | 4 | 4 | 43.92% |
| ANET250221P00180000 | 2024-04-12 10:39AM EDT | 180.00 | 7.21 | 3.60 | 4.10 | 0.00 | - | 1 | 3 | 43.46% |
| ANET250221P00190000 | 2024-04-29 12:57PM EDT | 190.00 | 10.20 | 4.70 | 5.20 | 0.00 | - | 1 | 7 | 42.45% |
| ANET250221P00200000 | 2024-05-08 12:35PM EDT | 200.00 | 6.65 | 6.00 | 6.60 | 0.00 | - | 1 | 18 | 41.64% |
| ANET250221P00210000 | 2024-05-02 10:08AM EDT | 210.00 | 17.10 | 7.60 | 8.20 | 0.00 | - | 1 | 39 | 40.76% |
| ANET250221P00220000 | 2024-05-09 3:14PM EDT | 220.00 | 10.10 | 9.80 | 10.10 | -0.80 | -7.34% | 37 | 101 | 39.95% |
| ANET250221P00230000 | 2024-05-09 1:17PM EDT | 230.00 | 12.60 | 12.00 | 12.70 | -9.74 | -43.60% | 2 | 15 | 39.73% |
| ANET250221P00240000 | 2024-05-09 12:15PM EDT | 240.00 | 15.10 | 14.60 | 15.10 | -1.10 | -6.79% | 1 | 12 | 38.75% |
| ANET250221P00250000 | 2024-05-08 10:00AM EDT | 250.00 | 19.70 | 17.40 | 18.10 | 0.00 | - | 1 | 27 | 38.12% |
| ANET250221P00260000 | 2024-04-03 3:53PM EDT | 260.00 | 24.30 | 30.30 | 31.50 | 0.00 | - | 1 | 1 | 48.52% |
| ANET250221P00270000 | 2024-05-02 10:08AM EDT | 270.00 | 44.50 | 23.90 | 25.30 | 0.00 | - | 1 | 4 | 36.97% |
| ANET250221P00280000 | 2024-05-08 12:47PM EDT | 280.00 | 30.30 | 28.10 | 29.50 | 0.00 | - | 26 | 22 | 36.41% |
| ANET250221P00300000 | 2024-03-25 10:42AM EDT | 300.00 | 38.93 | 62.40 | 63.20 | 0.00 | - | 1 | 1 | 58.24% |
| ANET250221P00400000 | 2024-04-04 1:58PM EDT | 400.00 | 109.70 | 128.60 | 131.50 | 0.00 | - | 1 | 1 | 53.93% |
| ANET250221P00450000 | 2024-04-12 9:30AM EDT | 450.00 | 174.20 | 152.50 | 156.10 | 0.00 | - | 1 | 0 | 29.45% |
© 2024 Yahoo. All rights reserved.