Singapore markets open in 4 hours 8 minutes
Straits Times Index
3,265.95 +1.42 (+0.04%) S&P 500
5,214.08 +26.41 (+0.51%) Dow
39,387.76 +331.37 (+0.85%) Nasdaq
16,346.26 +43.51 (+0.27%) Bitcoin USD
62,562.79 +1,003.56 (+1.63%) CMC Crypto 200
1,343.52 +43.42 (+3.34%)
Arista Networks, Inc. (ANET)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET260116C00090000 | 2024-04-17 10:22AM EDT | 90.00 | 180.00 | 212.50 | 217.50 | 0.00 | - | 1 | 6 | 77.76% |
| ANET260116C00095000 | 2024-03-01 11:05AM EDT | 95.00 | 202.00 | 202.50 | 207.40 | 0.00 | - | 1 | 1 | 59.47% |
| ANET260116C00100000 | 2024-04-25 11:38AM EDT | 100.00 | 174.65 | 204.00 | 208.50 | 0.00 | - | 10 | 3 | 74.44% |
| ANET260116C00110000 | 2024-01-22 2:23PM EDT | 110.00 | 169.95 | 156.00 | 160.20 | 0.00 | - | 10 | 11 | 0.00% |
| ANET260116C00120000 | 2024-05-08 10:33AM EDT | 120.00 | 185.48 | 187.00 | 191.50 | 0.00 | - | 1 | 2 | 69.16% |
| ANET260116C00125000 | 2024-05-08 10:54AM EDT | 125.00 | 183.50 | 183.00 | 187.50 | 0.00 | - | 1 | 7 | 68.30% |
| ANET260116C00130000 | 2023-12-20 3:53PM EDT | 130.00 | 122.00 | 148.70 | 153.50 | 0.00 | - | - | 3 | 0.00% |
| ANET260116C00135000 | 2024-01-22 1:02PM EDT | 135.00 | 150.90 | 136.50 | 139.80 | 0.00 | - | 1 | 2 | 0.00% |
| ANET260116C00140000 | 2024-05-08 10:54AM EDT | 140.00 | 171.30 | 170.50 | 175.00 | 0.00 | - | 2 | 5 | 64.76% |
| ANET260116C00145000 | 2024-04-15 1:58PM EDT | 145.00 | 141.50 | 166.50 | 171.50 | 0.00 | - | 1 | 11 | 64.20% |
| ANET260116C00150000 | 2024-05-07 3:16PM EDT | 150.00 | 146.00 | 162.50 | 166.90 | 0.00 | - | 1 | 19 | 62.81% |
| ANET260116C00155000 | 2024-04-24 10:47AM EDT | 155.00 | 125.00 | 158.50 | 163.40 | 0.00 | - | 1 | 8 | 62.18% |
| ANET260116C00160000 | 2024-05-09 12:34PM EDT | 160.00 | 154.00 | 154.50 | 159.40 | +31.75 | +25.97% | 8 | 25 | 61.19% |
| ANET260116C00165000 | 2024-03-20 3:31PM EDT | 165.00 | 153.79 | 108.30 | 110.40 | 0.00 | - | 2 | 2 | 0.00% |
| ANET260116C00170000 | 2024-04-24 9:35AM EDT | 170.00 | 115.10 | 147.00 | 151.90 | 0.00 | - | 10 | 19 | 59.78% |
| ANET260116C00175000 | 2024-05-06 3:20PM EDT | 175.00 | 131.07 | 143.50 | 148.00 | 0.00 | - | 1 | 14 | 59.09% |
| ANET260116C00180000 | 2024-04-25 10:48AM EDT | 180.00 | 113.76 | 139.50 | 144.50 | 0.00 | - | 10 | 53 | 58.32% |
| ANET260116C00185000 | 2024-03-01 3:01PM EDT | 185.00 | 132.00 | 132.60 | 135.80 | 0.00 | - | 4 | 6 | 53.12% |
| ANET260116C00190000 | 2024-05-08 9:53AM EDT | 190.00 | 129.90 | 132.50 | 137.00 | 0.00 | - | 1 | 46 | 56.97% |
| ANET260116C00195000 | 2024-04-15 10:04AM EDT | 195.00 | 115.00 | 129.00 | 133.50 | 0.00 | - | 1 | 5 | 56.38% |
| ANET260116C00200000 | 2024-05-07 3:24PM EDT | 200.00 | 125.00 | 125.50 | 128.50 | +15.60 | +14.26% | 1 | 41 | 55.03% |
| ANET260116C00210000 | 2024-05-07 3:24PM EDT | 210.00 | 104.90 | 118.50 | 123.50 | 0.00 | - | 10 | 35 | 54.68% |
| ANET260116C00220000 | 2024-05-08 10:11AM EDT | 220.00 | 110.00 | 112.00 | 115.30 | 0.00 | - | 1 | 72 | 52.94% |
| ANET260116C00230000 | 2024-05-07 2:19PM EDT | 230.00 | 92.60 | 105.60 | 109.20 | 0.00 | - | 1 | 80 | 52.07% |
| ANET260116C00240000 | 2024-05-08 11:26AM EDT | 240.00 | 100.67 | 99.50 | 104.00 | 0.00 | - | 1 | 139 | 51.56% |
| ANET260116C00250000 | 2024-05-07 10:00AM EDT | 250.00 | 81.23 | 93.70 | 97.10 | 0.00 | - | 1 | 112 | 50.35% |
| ANET260116C00260000 | 2024-05-08 12:29PM EDT | 260.00 | 88.74 | 88.40 | 92.20 | 0.00 | - | 3 | 555 | 51.40% |
| ANET260116C00270000 | 2024-05-09 3:35PM EDT | 270.00 | 83.50 | 83.20 | 85.90 | +1.73 | +2.12% | 2 | 155 | 49.97% |
| ANET260116C00280000 | 2024-05-08 1:39PM EDT | 280.00 | 78.90 | 78.20 | 82.50 | 0.00 | - | 8 | 95 | 50.51% |
| ANET260116C00290000 | 2024-05-08 2:30PM EDT | 290.00 | 72.00 | 73.50 | 76.30 | 0.00 | - | 6 | 63 | 48.94% |
| ANET260116C00300000 | 2024-05-09 11:09AM EDT | 300.00 | 67.75 | 68.70 | 71.60 | -0.11 | -0.16% | 1 | 1,492 | 48.31% |
| ANET260116C00310000 | 2024-05-08 2:56PM EDT | 310.00 | 63.34 | 64.70 | 66.90 | 0.00 | - | 1 | 120 | 47.57% |
| ANET260116C00320000 | 2024-05-09 3:52PM EDT | 320.00 | 61.50 | 60.80 | 62.70 | +8.35 | +15.71% | 3 | 56 | 47.05% |
| ANET260116C00330000 | 2024-05-08 2:56PM EDT | 330.00 | 55.74 | 56.90 | 58.90 | 0.00 | - | 1 | 30 | 46.67% |
| ANET260116C00340000 | 2024-05-08 12:20PM EDT | 340.00 | 51.80 | 53.20 | 55.00 | -2.20 | -4.07% | 3 | 186 | 46.13% |
| ANET260116C00350000 | 2024-04-26 12:11PM EDT | 350.00 | 40.60 | 50.00 | 51.80 | 0.00 | - | 1 | 162 | 45.93% |
| ANET260116C00360000 | 2024-05-08 9:36AM EDT | 360.00 | 42.55 | 46.80 | 49.20 | 0.00 | - | 1 | 65 | 46.02% |
| ANET260116C00370000 | 2024-04-04 12:37PM EDT | 370.00 | 50.15 | 37.60 | 38.80 | 0.00 | - | 1 | 58 | 40.90% |
| ANET260116C00380000 | 2024-04-16 11:09AM EDT | 380.00 | 32.40 | 41.20 | 43.10 | 0.00 | - | 1 | 2 | 45.31% |
| ANET260116C00390000 | 2024-04-24 2:38PM EDT | 390.00 | 26.50 | 38.60 | 40.20 | 0.00 | - | 4 | 58 | 44.91% |
| ANET260116C00400000 | 2024-04-29 9:44AM EDT | 400.00 | 27.70 | 36.00 | 37.70 | 0.00 | - | 1 | 37 | 44.69% |
| ANET260116C00410000 | 2024-04-24 2:25PM EDT | 410.00 | 23.48 | 33.70 | 35.60 | 0.00 | - | 1 | 45 | 44.64% |
| ANET260116C00420000 | 2024-04-03 11:40AM EDT | 420.00 | 37.39 | 27.70 | 28.80 | 0.00 | - | 10 | 76 | 41.27% |
| ANET260116C00430000 | 2024-04-17 10:17AM EDT | 430.00 | 21.90 | 29.60 | 31.10 | 0.00 | - | 20 | 23 | 44.10% |
| ANET260116C00440000 | 2024-04-10 11:33AM EDT | 440.00 | 30.00 | 27.80 | 30.90 | 0.00 | - | 4 | 3 | 45.15% |
| ANET260116C00450000 | 2024-05-08 3:58PM EDT | 450.00 | 25.65 | 26.00 | 29.00 | +0.15 | +0.59% | 1 | 95 | 44.95% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET260116P00090000 | 2024-05-08 2:45PM EDT | 90.00 | 1.25 | 0.45 | 2.50 | 0.00 | - | 20 | 47 | 50.83% |
| ANET260116P00095000 | 2024-02-13 11:03AM EDT | 95.00 | 2.60 | 0.85 | 2.75 | 0.00 | - | 2 | 2 | 50.51% |
| ANET260116P00100000 | 2024-04-15 1:48PM EDT | 100.00 | 2.65 | 0.70 | 3.10 | 0.00 | - | 8 | 12 | 54.18% |
| ANET260116P00105000 | 2023-10-30 9:57AM EDT | 105.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 12.50% |
| ANET260116P00110000 | 2023-12-04 3:28PM EDT | 110.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ANET260116P00115000 | 2024-05-01 11:00AM EDT | 115.00 | 4.40 | 1.45 | 4.20 | 0.00 | - | 1 | 23 | 51.36% |
| ANET260116P00120000 | 2024-01-22 10:32AM EDT | 120.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| ANET260116P00125000 | 2024-05-09 9:31AM EDT | 125.00 | 3.58 | 2.25 | 5.00 | -1.26 | -26.03% | 1 | 15 | 49.49% |
| ANET260116P00130000 | 2024-04-12 12:06PM EDT | 130.00 | 5.60 | 2.75 | 5.40 | 0.00 | - | 5 | 18 | 48.51% |
| ANET260116P00135000 | 2024-04-17 2:52PM EDT | 135.00 | 7.20 | 3.10 | 5.50 | 0.00 | - | 1 | 5 | 46.83% |
| ANET260116P00140000 | 2024-04-02 9:39AM EDT | 140.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| ANET260116P00145000 | 2024-02-02 10:42AM EDT | 145.00 | 7.42 | 5.20 | 8.10 | 0.00 | - | 2 | 4 | 48.40% |
| ANET260116P00150000 | 2024-05-06 10:21AM EDT | 150.00 | 8.30 | 5.70 | 6.80 | 0.00 | - | 3 | 54 | 44.10% |
| ANET260116P00155000 | 2024-02-16 11:24AM EDT | 155.00 | 10.70 | 6.20 | 11.00 | 0.00 | - | 1 | 1 | 49.47% |
| ANET260116P00160000 | 2024-03-25 11:39AM EDT | 160.00 | 7.70 | 11.50 | 12.30 | 0.00 | - | 5 | 24 | 49.51% |
| ANET260116P00165000 | 2024-04-23 10:32AM EDT | 165.00 | 13.00 | 7.60 | 9.00 | 0.00 | - | 9 | 71 | 42.67% |
| ANET260116P00170000 | 2024-04-16 10:49AM EDT | 170.00 | 13.97 | 8.70 | 9.80 | 0.00 | - | 1 | 105 | 42.17% |
| ANET260116P00175000 | 2024-03-22 11:49AM EDT | 175.00 | 9.90 | 16.20 | 17.30 | 0.00 | - | 1 | 1 | 50.37% |
| ANET260116P00180000 | 2024-05-08 2:56PM EDT | 180.00 | 11.60 | 10.50 | 11.60 | 0.00 | - | 1 | 41 | 41.29% |
| ANET260116P00185000 | 2024-05-07 9:30AM EDT | 185.00 | 15.60 | 11.40 | 12.50 | 0.00 | - | 4 | 43 | 40.77% |
| ANET260116P00190000 | 2024-05-09 12:06PM EDT | 190.00 | 13.00 | 12.40 | 13.60 | -0.60 | -4.41% | 1 | 24 | 40.43% |
| ANET260116P00195000 | 2024-05-07 9:30AM EDT | 195.00 | 18.20 | 13.50 | 14.60 | 0.00 | - | 4 | 35 | 39.92% |
| ANET260116P00200000 | 2024-05-09 2:51PM EDT | 200.00 | 15.70 | 14.60 | 15.80 | 0.00 | - | 4 | 78 | 39.59% |
| ANET260116P00210000 | 2024-05-07 11:13AM EDT | 210.00 | 22.70 | 17.20 | 18.30 | 0.00 | - | 2 | 105 | 38.85% |
| ANET260116P00220000 | 2024-05-07 1:02PM EDT | 220.00 | 25.82 | 19.70 | 21.00 | 0.00 | - | 6 | 32 | 38.09% |
| ANET260116P00230000 | 2024-05-08 2:28PM EDT | 230.00 | 24.80 | 22.70 | 25.50 | 0.00 | - | 20 | 47 | 38.70% |
| ANET260116P00240000 | 2024-05-08 2:28PM EDT | 240.00 | 28.10 | 26.10 | 27.30 | 0.00 | - | 20 | 17 | 36.76% |
| ANET260116P00250000 | 2024-05-06 11:21AM EDT | 250.00 | 36.00 | 29.50 | 30.90 | 0.00 | - | 21 | 140 | 36.16% |
| ANET260116P00260000 | 2024-04-29 3:44PM EDT | 260.00 | 46.65 | 33.30 | 35.20 | 0.00 | - | 10 | 15 | 35.88% |
| ANET260116P00270000 | 2024-05-07 1:02PM EDT | 270.00 | 47.29 | 37.30 | 39.00 | 0.00 | - | 7 | 61 | 35.04% |
| ANET260116P00280000 | 2024-05-01 9:52AM EDT | 280.00 | 60.50 | 41.80 | 44.90 | 0.00 | - | 1 | 7 | 35.48% |
| ANET260116P00290000 | 2024-05-08 1:33PM EDT | 290.00 | 47.40 | 46.40 | 48.10 | 0.00 | - | 1 | 20 | 33.87% |
| ANET260116P00300000 | 2024-05-08 10:18AM EDT | 300.00 | 54.90 | 51.50 | 53.20 | +0.60 | +1.10% | 4 | 26 | 33.38% |
| ANET260116P00310000 | 2024-05-08 10:18AM EDT | 310.00 | 59.80 | 56.90 | 58.50 | 0.00 | - | 2 | 5 | 32.84% |
| ANET260116P00320000 | 2024-04-09 12:32PM EDT | 320.00 | 68.59 | 60.70 | 64.40 | 0.00 | - | 1 | 25 | 32.52% |
| ANET260116P00330000 | 2024-04-02 11:47AM EDT | 330.00 | 74.50 | 88.60 | 90.90 | 0.00 | - | 2 | 8 | 45.45% |
| ANET260116P00340000 | 2023-12-15 4:58PM EDT | 340.00 | 108.48 | 99.20 | 101.40 | 0.00 | - | 20 | 14 | 47.78% |
| ANET260116P00350000 | 2024-03-20 9:30AM EDT | 350.00 | 87.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ANET260116P00390000 | 2024-03-04 2:15PM EDT | 390.00 | 114.70 | 109.80 | 111.70 | 0.00 | - | 8 | 8 | 29.45% |
| ANET260116P00400000 | 2024-02-28 2:33PM EDT | 400.00 | 132.51 | 121.50 | 125.20 | 0.00 | - | 28 | 68 | 33.37% |
| ANET260116P00430000 | 2024-03-19 11:31AM EDT | 430.00 | 158.98 | 173.60 | 176.00 | 0.00 | - | 9 | 9 | 50.80% |
© 2024 Yahoo. All rights reserved.