Singapore markets close in 2 hours 15 minutes
Straits Times Index
3,336.94 +4.14 (+0.12%) Nikkei
39,631.06 +47.98 (+0.12%) Hang Seng
17,718.61 +2.11 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
63,301.04 +2,452.82 (+4.03%) CMC Crypto 200
1,312.64 +10.56 (+0.81%)
Arista Networks, Inc. (ANET)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET250321C00140000 | 2024-06-17 9:30AM EDT | 140.00 | 201.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ANET250321C00145000 | 2024-06-17 9:30AM EDT | 145.00 | 196.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ANET250321C00150000 | 2024-06-03 2:40PM EDT | 150.00 | 153.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET250321C00160000 | 2024-06-26 10:09AM EDT | 160.00 | 181.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ANET250321C00170000 | 2024-06-17 9:30AM EDT | 170.00 | 174.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ANET250321C00180000 | 2024-06-06 10:51AM EDT | 180.00 | 128.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET250321C00190000 | 2024-06-12 9:30AM EDT | 190.00 | 129.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ANET250321C00200000 | 2024-06-12 9:30AM EDT | 200.00 | 120.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ANET250321C00210000 | 2024-06-17 9:30AM EDT | 210.00 | 138.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ANET250321C00220000 | 2024-06-24 12:55PM EDT | 220.00 | 126.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET250321C00230000 | 2024-06-13 10:35AM EDT | 230.00 | 111.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ANET250321C00240000 | 2024-06-20 10:53AM EDT | 240.00 | 123.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ANET250321C00250000 | 2024-06-17 9:59AM EDT | 250.00 | 103.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET250321C00260000 | 2024-06-13 3:34PM EDT | 260.00 | 94.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ANET250321C00280000 | 2024-06-14 1:35PM EDT | 280.00 | 79.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET250321C00290000 | 2024-05-24 11:52AM EDT | 290.00 | 59.10 | 80.20 | 83.30 | 0.00 | - | 1 | 3 | 43.62% |
| ANET250321C00300000 | 2024-06-28 12:13PM EDT | 300.00 | 85.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET250321C00310000 | 2024-06-28 9:54AM EDT | 310.00 | 79.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET250321C00320000 | 2024-06-27 11:26AM EDT | 320.00 | 71.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET250321C00330000 | 2024-06-28 3:14PM EDT | 330.00 | 67.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ANET250321C00340000 | 2024-06-14 11:42AM EDT | 340.00 | 47.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET250321C00350000 | 2024-06-28 1:49PM EDT | 350.00 | 57.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ANET250321C00360000 | 2024-06-28 9:52AM EDT | 360.00 | 53.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ANET250321C00370000 | 2024-06-27 9:43AM EDT | 370.00 | 46.96 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| ANET250321C00380000 | 2024-06-28 10:53AM EDT | 380.00 | 46.34 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| ANET250321C00390000 | 2024-06-28 10:53AM EDT | 390.00 | 42.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| ANET250321C00400000 | 2024-06-27 10:32AM EDT | 400.00 | 36.77 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| ANET250321C00410000 | 2024-06-25 12:12PM EDT | 410.00 | 27.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| ANET250321C00420000 | 2024-06-25 12:13PM EDT | 420.00 | 24.80 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| ANET250321C00430000 | 2024-05-14 2:03PM EDT | 430.00 | 16.40 | 19.50 | 20.20 | 0.00 | - | - | 1 | 38.26% |
| ANET250321C00440000 | 2024-06-14 2:02PM EDT | 440.00 | 19.15 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| ANET250321C00450000 | 2024-06-27 10:01AM EDT | 450.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| ANET250321C00460000 | 2024-06-27 12:02PM EDT | 460.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ANET250321C00470000 | 2024-06-18 9:33AM EDT | 470.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| ANET250321C00480000 | 2024-06-21 9:30AM EDT | 480.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET250321P00140000 | 2024-06-11 3:22PM EDT | 140.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ANET250321P00150000 | 2024-06-07 9:30AM EDT | 150.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ANET250321P00165000 | 2024-05-08 2:42PM EDT | 165.00 | 3.15 | 1.20 | 4.40 | 0.00 | - | - | 10 | 56.35% |
| ANET250321P00170000 | 2024-06-21 1:13PM EDT | 170.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ANET250321P00180000 | 2024-06-27 2:29PM EDT | 180.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ANET250321P00185000 | 2024-06-27 9:30AM EDT | 185.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ANET250321P00195000 | 2024-05-09 10:22AM EDT | 195.00 | 6.65 | 5.20 | 6.20 | 0.00 | - | 3 | 3 | 54.16% |
| ANET250321P00200000 | 2024-06-28 10:45AM EDT | 200.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ANET250321P00210000 | 2024-05-13 2:18PM EDT | 210.00 | 7.40 | 6.10 | 7.80 | 0.00 | - | 2 | 2 | 51.43% |
| ANET250321P00220000 | 2024-06-24 10:45AM EDT | 220.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ANET250321P00230000 | 2024-06-14 12:32PM EDT | 230.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| ANET250321P00240000 | 2024-06-28 9:50AM EDT | 240.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ANET250321P00250000 | 2024-06-28 10:31AM EDT | 250.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ANET250321P00260000 | 2024-06-28 1:18PM EDT | 260.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ANET250321P00270000 | 2024-06-28 1:03PM EDT | 270.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ANET250321P00280000 | 2024-06-28 1:06PM EDT | 280.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ANET250321P00290000 | 2024-06-28 1:06PM EDT | 290.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ANET250321P00300000 | 2024-06-28 1:03PM EDT | 300.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ANET250321P00310000 | 2024-06-28 1:06PM EDT | 310.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ANET250321P00320000 | 2024-06-28 1:07PM EDT | 320.00 | 30.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ANET250321P00330000 | 2024-06-28 1:04PM EDT | 330.00 | 34.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ANET250321P00340000 | 2024-06-28 1:07PM EDT | 340.00 | 39.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ANET250321P00350000 | 2024-06-28 1:04PM EDT | 350.00 | 44.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.05% |
| ANET250321P00360000 | 2024-06-28 1:04PM EDT | 360.00 | 49.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET250321P00370000 | 2024-06-27 2:30PM EDT | 370.00 | 56.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ANET250321P00390000 | 2024-06-27 11:59AM EDT | 390.00 | 69.84 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ANET250321P00450000 | 2024-06-13 10:20AM EDT | 450.00 | 131.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ANET250321P00480000 | 2024-06-12 9:30AM EDT | 480.00 | 173.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.