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.
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET250620C00110000 | 2024-04-22 3:35PM EDT | 110.00 | 144.50 | 210.50 | 214.10 | 0.00 | - | 1 | 1 | 80.65% |
| ANET250620C00115000 | 2024-03-08 2:34PM EDT | 115.00 | 167.99 | 190.00 | 194.00 | 0.00 | - | 2 | 1 | 0.00% |
| ANET250620C00120000 | 2023-12-19 4:17PM EDT | 120.00 | 128.85 | 146.70 | 150.80 | 0.00 | - | 1 | 1 | 0.00% |
| ANET250620C00125000 | 2023-12-18 10:30AM EDT | 125.00 | 125.50 | 142.60 | 146.90 | 0.00 | - | - | 1 | 0.00% |
| ANET250620C00150000 | 2024-04-02 9:38AM EDT | 150.00 | 153.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| ANET250620C00160000 | 2024-04-15 1:26PM EDT | 160.00 | 155.80 | 165.50 | 170.00 | +30.60 | +24.44% | 1 | 2 | 65.94% |
| ANET250620C00165000 | 2023-12-29 10:30AM EDT | 165.00 | 92.12 | 121.50 | 124.30 | 0.00 | - | 2 | 3 | 0.00% |
| ANET250620C00175000 | 2024-01-09 3:49PM EDT | 175.00 | 95.29 | 121.70 | 123.50 | 0.00 | - | 2 | 2 | 0.00% |
| ANET250620C00180000 | 2024-04-25 11:04AM EDT | 180.00 | 103.61 | 148.60 | 153.00 | 0.00 | - | 1 | 5 | 61.66% |
| ANET250620C00185000 | 2024-02-21 10:48AM EDT | 185.00 | 95.58 | 138.90 | 143.50 | 0.00 | - | 2 | 0 | 52.34% |
| ANET250620C00190000 | 2024-05-08 11:04AM EDT | 190.00 | 122.70 | 141.10 | 145.30 | 0.00 | - | 1 | 2 | 60.66% |
| ANET250620C00195000 | 2024-03-19 1:01PM EDT | 195.00 | 110.90 | 87.60 | 90.60 | 0.00 | - | 1 | 1 | 0.00% |
| ANET250620C00200000 | 2024-05-08 10:11AM EDT | 200.00 | 113.00 | 132.80 | 137.30 | 0.00 | - | 1 | 68 | 58.73% |
| ANET250620C00210000 | 2024-05-10 12:34PM EDT | 210.00 | 127.70 | 125.20 | 128.40 | +40.20 | +45.94% | 1 | 16 | 56.59% |
| ANET250620C00220000 | 2024-04-22 9:37AM EDT | 220.00 | 63.70 | 117.40 | 121.40 | 0.00 | - | 1 | 6 | 55.37% |
| ANET250620C00230000 | 2024-05-10 12:59PM EDT | 230.00 | 112.60 | 110.30 | 114.30 | +20.79 | +22.64% | 3 | 81 | 54.31% |
| ANET250620C00240000 | 2024-05-08 11:26AM EDT | 240.00 | 100.39 | 103.30 | 107.30 | +12.03 | +13.61% | 1 | 39 | 53.18% |
| ANET250620C00250000 | 2024-04-19 2:51PM EDT | 250.00 | 51.93 | 96.90 | 100.10 | 0.00 | - | 2 | 9 | 52.08% |
| ANET250620C00260000 | 2024-05-08 12:35PM EDT | 260.00 | 75.25 | 90.50 | 93.60 | 0.00 | - | 1 | 58 | 51.14% |
| ANET250620C00270000 | 2024-05-08 3:40PM EDT | 270.00 | 66.50 | 84.10 | 87.80 | 0.00 | - | 2 | 16 | 50.34% |
| ANET250620C00280000 | 2024-05-09 11:09AM EDT | 280.00 | 62.85 | 78.30 | 81.30 | 0.00 | - | 1 | 79 | 50.59% |
| ANET250620C00290000 | 2024-05-10 9:33AM EDT | 290.00 | 65.60 | 72.70 | 75.60 | +7.10 | +12.14% | 1 | 37 | 49.74% |
| ANET250620C00300000 | 2024-05-08 12:50PM EDT | 300.00 | 55.75 | 67.40 | 70.50 | 0.00 | - | 8 | 126 | 49.21% |
| ANET250620C00310000 | 2024-05-10 12:22PM EDT | 310.00 | 63.53 | 63.00 | 65.30 | +19.32 | +43.70% | 2 | 259 | 48.43% |
| ANET250620C00320000 | 2024-05-09 2:13PM EDT | 320.00 | 54.34 | 58.50 | 60.60 | +9.14 | +20.22% | 1 | 66 | 47.87% |
| ANET250620C00330000 | 2024-05-10 9:53AM EDT | 330.00 | 50.64 | 55.40 | 56.50 | +9.03 | +21.70% | 1 | 94 | 47.61% |
| ANET250620C00340000 | 2024-05-10 12:10PM EDT | 340.00 | 50.25 | 50.80 | 51.90 | +15.95 | +46.50% | 1 | 49 | 46.80% |
| ANET250620C00350000 | 2024-05-10 12:14PM EDT | 350.00 | 46.13 | 47.40 | 49.60 | +11.04 | +31.46% | 2 | 99 | 47.57% |
| ANET250620C00360000 | 2024-05-10 10:23AM EDT | 360.00 | 37.90 | 43.90 | 44.50 | +10.10 | +36.33% | 1 | 36 | 46.07% |
| ANET250620C00370000 | 2024-04-25 11:09AM EDT | 370.00 | 40.90 | 39.70 | 41.10 | +18.10 | +79.39% | 1 | 165 | 45.70% |
| ANET250620C00380000 | 2024-03-26 10:44AM EDT | 380.00 | 35.40 | 20.50 | 21.20 | 0.00 | - | 2 | 10 | 32.27% |
| ANET250620C00390000 | 2024-05-10 12:13PM EDT | 390.00 | 33.33 | 33.80 | 35.10 | +12.10 | +56.99% | 1 | 43 | 45.14% |
| ANET250620C00400000 | 2024-05-10 10:17AM EDT | 400.00 | 28.40 | 30.90 | 32.60 | +6.40 | +29.09% | 1 | 156 | 45.04% |
| ANET250620C00410000 | 2024-05-10 10:41AM EDT | 410.00 | 26.82 | 29.30 | 30.10 | +5.42 | +25.33% | 1 | 59 | 44.80% |
| ANET250620C00420000 | 2024-04-19 3:50PM EDT | 420.00 | 10.90 | 26.60 | 29.00 | 0.00 | - | 1 | 29 | 45.57% |
| ANET250620C00430000 | 2024-05-10 10:53AM EDT | 430.00 | 22.30 | 25.00 | 25.80 | +8.40 | +60.43% | 89 | 29 | 44.53% |
| ANET250620C00440000 | 2024-04-26 3:01PM EDT | 440.00 | 13.03 | 23.00 | 23.80 | 0.00 | - | 5 | 6 | 44.34% |
| ANET250620C00450000 | 2024-05-10 1:25PM EDT | 450.00 | 21.60 | 21.40 | 22.00 | +6.60 | +44.00% | 21 | 50 | 44.21% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET250620P00110000 | 2024-05-08 9:30AM EDT | 110.00 | 1.40 | 0.00 | 2.15 | 0.00 | - | 1 | 8 | 52.12% |
| ANET250620P00120000 | 2024-05-07 3:56PM EDT | 120.00 | 2.35 | 0.00 | 2.65 | 0.00 | - | 2 | 3 | 57.12% |
| ANET250620P00125000 | 2024-05-08 9:43AM EDT | 125.00 | 2.00 | 0.00 | 2.95 | 0.00 | - | - | 0 | 56.23% |
| ANET250620P00135000 | 2024-01-16 12:46PM EDT | 135.00 | 4.68 | 4.50 | 5.00 | 0.00 | - | 1 | 0 | 58.26% |
| ANET250620P00140000 | 2024-05-07 3:54PM EDT | 140.00 | 3.40 | 0.50 | 4.10 | 0.00 | - | 1 | 5 | 54.05% |
| ANET250620P00145000 | 2024-04-25 3:49PM EDT | 145.00 | 5.30 | 0.70 | 4.50 | 0.00 | - | 1 | 11 | 53.24% |
| ANET250620P00150000 | 2024-05-10 9:30AM EDT | 150.00 | 3.00 | 0.90 | 5.00 | 0.00 | - | 11 | 28 | 52.65% |
| ANET250620P00155000 | 2024-04-12 2:30PM EDT | 155.00 | 6.28 | 1.10 | 5.50 | 0.00 | - | 6 | 7 | 51.98% |
| ANET250620P00160000 | 2024-05-10 12:13PM EDT | 160.00 | 5.20 | 2.70 | 5.00 | +1.10 | +26.83% | 5 | 54 | 48.76% |
| ANET250620P00170000 | 2024-05-10 9:41AM EDT | 170.00 | 4.40 | 4.00 | 6.40 | -2.80 | -38.89% | 3 | 19 | 48.33% |
| ANET250620P00175000 | 2024-05-08 10:35AM EDT | 175.00 | 4.90 | 4.50 | 5.10 | -1.60 | -24.62% | 2 | 226 | 43.58% |
| ANET250620P00180000 | 2024-04-15 10:38AM EDT | 180.00 | 10.55 | 5.00 | 5.60 | 0.00 | - | 1 | 37 | 42.98% |
| ANET250620P00185000 | 2024-05-03 10:54AM EDT | 185.00 | 11.00 | 5.60 | 6.20 | 0.00 | - | 8 | 127 | 42.52% |
| ANET250620P00190000 | 2024-05-08 10:17AM EDT | 190.00 | 8.39 | 6.30 | 6.90 | 0.00 | - | 5 | 54 | 42.18% |
| ANET250620P00195000 | 2024-05-10 11:23AM EDT | 195.00 | 7.50 | 7.00 | 7.60 | -0.10 | -1.32% | 3 | 70 | 41.74% |
| ANET250620P00200000 | 2024-05-08 11:43AM EDT | 200.00 | 9.90 | 7.60 | 8.40 | 0.00 | - | 100 | 639 | 41.40% |
| ANET250620P00210000 | 2024-03-08 1:04PM EDT | 210.00 | 17.60 | 11.90 | 14.40 | 0.00 | - | 8 | 51 | 46.62% |
| ANET250620P00220000 | 2024-05-08 10:17AM EDT | 220.00 | 14.86 | 11.00 | 12.20 | 0.00 | - | 5 | 59 | 40.08% |
| ANET250620P00230000 | 2024-05-07 12:20PM EDT | 230.00 | 15.05 | 13.50 | 14.50 | -7.19 | -32.33% | 1 | 305 | 39.48% |
| ANET250620P00240000 | 2024-05-09 2:32PM EDT | 240.00 | 19.80 | 15.80 | 17.00 | 0.00 | - | 20 | 118 | 38.80% |
| ANET250620P00250000 | 2024-04-19 3:50PM EDT | 250.00 | 42.13 | 18.80 | 20.00 | 0.00 | - | 2 | 125 | 38.37% |
| ANET250620P00260000 | 2024-05-10 12:33PM EDT | 260.00 | 22.88 | 21.30 | 22.90 | -12.24 | -34.85% | 2 | 33 | 37.55% |
| ANET250620P00270000 | 2024-05-10 12:33PM EDT | 270.00 | 26.38 | 25.80 | 26.60 | -13.44 | -33.75% | 1 | 104 | 37.21% |
| ANET250620P00280000 | 2024-05-07 3:47PM EDT | 280.00 | 44.46 | 29.40 | 30.20 | 0.00 | - | 1 | 52 | 36.51% |
| ANET250620P00290000 | 2024-05-10 12:59PM EDT | 290.00 | 33.90 | 33.50 | 34.30 | -5.50 | -13.96% | 46 | 126 | 35.98% |
| ANET250620P00300000 | 2024-05-10 12:03PM EDT | 300.00 | 38.70 | 37.60 | 38.80 | -9.30 | -19.37% | 1 | 20 | 35.52% |
| ANET250620P00310000 | 2024-05-10 12:38PM EDT | 310.00 | 43.00 | 42.40 | 43.50 | -6.74 | -13.55% | 44 | 98 | 34.96% |
| ANET250620P00320000 | 2024-03-26 2:08PM EDT | 320.00 | 56.90 | 73.50 | 76.70 | 0.00 | - | 4 | 4 | 54.88% |
| ANET250620P00350000 | 2024-05-10 12:36PM EDT | 350.00 | 65.75 | 64.60 | 66.00 | -48.55 | -42.48% | 2 | 1 | 33.15% |
| ANET250620P00360000 | 2024-04-04 3:32PM EDT | 360.00 | 89.60 | 97.80 | 99.90 | 0.00 | - | 3 | 3 | 52.77% |
| ANET250620P00370000 | 2024-04-19 3:36PM EDT | 370.00 | 128.80 | 77.50 | 79.60 | 0.00 | - | 2 | 2 | 32.64% |
| ANET250620P00390000 | 2024-01-22 4:57PM EDT | 390.00 | 126.10 | 137.10 | 138.40 | 0.00 | - | - | 50 | 65.77% |
| ANET250620P00410000 | 2024-04-23 2:23PM EDT | 410.00 | 160.70 | 105.80 | 108.60 | 0.00 | - | - | 1 | 30.40% |
| ANET250620P00430000 | 2024-05-03 12:52PM EDT | 430.00 | 158.10 | 121.20 | 125.10 | 0.00 | - | 1 | 2 | 29.76% |
| ANET250620P00450000 | 2024-05-02 9:30AM EDT | 450.00 | 191.95 | 138.10 | 141.20 | 0.00 | - | - | 1 | 27.58% |
© 2024 Yahoo. All rights reserved.