Singapore markets closed

Arista Networks, Inc. (ANET)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
289.96+1.55 (+0.54%)
At close: 03:59PM EDT
289.37 -0.59 (-0.20%)
After hours: 04:11PM EDT
In the money
Show:ListStraddle
Callsfor28 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ANET240328C001400002024-03-27 3:26PM EDT140.00145.78148.60151.500.00-70540.63%
ANET240328C001550002024-03-27 3:30PM EDT155.00130.92132.90136.200.00-60686.72%
ANET240328C001600002024-03-27 3:27PM EDT160.00125.71128.30130.800.00-33611.33%
ANET240328C001800002024-03-15 3:50PM EDT180.0098.53109.00111.200.00--1385.94%
ANET240328C001900002024-03-08 4:02PM EDT190.0086.9098.80100.600.00-11433.01%
ANET240328C002000002024-03-12 10:18AM EDT200.0073.6088.2091.500.00-11460.45%
ANET240328C002100002024-03-11 10:16AM EDT210.0057.9978.9081.700.00-111308.59%
ANET240328C002200002024-03-22 3:58PM EDT220.0086.2268.6071.500.00-10223.44%
ANET240328C002250002024-02-13 2:15PM EDT225.0046.0757.7061.700.00--20.00%
ANET240328C002300002024-02-21 2:02PM EDT230.0027.9874.8077.600.00-88728.34%
ANET240328C002350002024-03-11 10:16AM EDT235.0034.2853.2056.500.00-12291.89%
ANET240328C002400002024-03-27 11:05AM EDT240.0046.5748.9050.800.00-15233.11%
ANET240328C002425002024-03-25 9:54AM EDT242.5061.5945.4048.800.00-11248.63%
ANET240328C002450002024-02-21 4:36PM EDT245.0016.8059.8062.500.00-1010613.72%
ANET240328C002500002024-03-28 2:55PM EDT250.0039.8038.3040.60-14.70-26.97%522180.86%
ANET240328C002550002024-03-20 1:10PM EDT255.0036.4533.8036.300.00-3234114.06%
ANET240328C002575002024-03-21 9:30AM EDT257.5041.8331.5033.800.00-50119.53%
ANET240328C002600002024-03-28 3:42PM EDT260.0030.1028.7031.50+2.97+10.95%3374105.86%
ANET240328C002625002024-03-28 3:39PM EDT262.5027.6525.7029.00-16.05-36.73%110167.24%
ANET240328C002650002024-03-28 2:56PM EDT265.0024.9023.6026.10+3.65+17.18%334142.38%
ANET240328C002675002024-03-21 10:30AM EDT267.5024.2020.9023.70-7.20-22.93%114134.86%
ANET240328C002700002024-03-28 3:37PM EDT270.0020.2719.3021.10+5.16+34.15%98981.93%
ANET240328C002725002024-03-26 3:42PM EDT272.5027.7416.1018.000.00-51388.38%
ANET240328C002750002024-03-28 3:37PM EDT275.0015.3414.2015.70+3.44+28.91%111485.74%
ANET240328C002775002024-03-28 3:54PM EDT277.5012.4011.4013.80-9.89-44.37%23091.94%
ANET240328C002800002024-03-28 3:42PM EDT280.009.609.5010.70+0.60+6.67%1530964.26%
ANET240328C002825002024-03-28 3:22PM EDT282.507.577.208.10+0.57+8.14%34350.29%
ANET240328C002850002024-03-28 3:43PM EDT285.004.794.605.50+0.29+6.44%4918336.28%
ANET240328C002875002024-03-28 2:22PM EDT287.502.372.053.10-0.73-23.55%7816026.10%
ANET240328C002900002024-03-28 3:56PM EDT290.000.450.250.60-1.08-70.59%64933810.23%
ANET240328C002925002024-03-28 3:50PM EDT292.500.040.000.05-0.99-96.12%30024311.13%
ANET240328C002950002024-03-28 3:52PM EDT295.000.030.000.05-0.50-94.34%14618419.04%
ANET240328C002975002024-03-28 3:19PM EDT297.500.020.000.05-0.23-92.00%186526.37%
ANET240328C003000002024-03-28 3:48PM EDT300.000.010.000.05-0.11-68.75%4971833.40%
ANET240328C003025002024-03-28 10:40AM EDT302.500.040.000.05-0.06-60.00%179140.04%
ANET240328C003050002024-03-28 1:32PM EDT305.000.030.000.05-0.07-70.00%2522646.48%
ANET240328C003075002024-03-28 2:57PM EDT307.500.010.000.05-0.04-80.00%722652.73%
ANET240328C003100002024-03-28 3:23PM EDT310.000.030.000.05-0.02-40.00%9848653.91%
ANET240328C003125002024-03-28 3:34PM EDT312.500.010.000.05-0.26-96.30%115959.38%
ANET240328C003150002024-03-28 3:41PM EDT315.000.010.000.05-0.09-90.00%1215164.84%
ANET240328C003175002024-03-28 10:24AM EDT317.500.070.000.05-0.04-36.36%76470.31%
ANET240328C003200002024-03-28 10:54AM EDT320.000.050.000.05-0.04-44.44%116975.78%
ANET240328C003225002024-03-28 11:15AM EDT322.500.020.000.05-0.11-84.62%26881.25%
ANET240328C003250002024-03-28 3:39PM EDT325.000.030.000.050.00-237885.94%
ANET240328C003275002024-03-25 3:14PM EDT327.500.150.000.050.00-344791.41%
ANET240328C003300002024-03-26 9:30AM EDT330.000.050.000.050.00-837896.09%
ANET240328C003325002024-03-25 11:40AM EDT332.500.150.000.050.00-250285100.78%
ANET240328C003350002024-03-26 12:36PM EDT335.000.030.000.050.00-19413106.25%
ANET240328C003375002024-03-25 11:36AM EDT337.500.080.000.050.00-938110.94%
ANET240328C003400002024-03-25 10:56AM EDT340.000.050.000.050.00-1113115.63%
ANET240328C003425002024-03-25 3:49PM EDT342.500.050.000.050.00-25120.31%
ANET240328C003450002024-03-25 10:52AM EDT345.000.010.000.050.00-117125.00%
ANET240328C003500002024-03-22 2:05PM EDT350.000.100.000.050.00-5359134.38%
ANET240328C003600002024-03-18 3:59PM EDT360.000.100.000.050.00-39145151.56%
Putsfor28 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ANET240328P001350002024-03-08 12:08PM EDT135.000.080.000.050.00-11500.00%
ANET240328P001500002024-02-21 10:41AM EDT150.000.110.000.200.00-11498.44%
ANET240328P001650002024-03-05 2:09PM EDT165.000.230.000.050.00-1010375.00%
ANET240328P001850002024-03-08 4:02PM EDT185.000.160.000.050.00-11303.13%
ANET240328P001950002024-03-05 2:42PM EDT195.000.160.000.050.00-15270.31%
ANET240328P002000002024-02-23 11:12AM EDT200.000.180.000.200.00-612295.31%
ANET240328P002050002024-02-23 11:12AM EDT205.000.230.000.200.00-66277.34%
ANET240328P002100002024-02-13 11:17AM EDT210.001.100.000.400.00--2285.16%
ANET240328P002150002024-03-20 11:01AM EDT215.000.160.000.050.00-1070207.81%
ANET240328P002200002024-03-18 9:47AM EDT220.000.120.000.050.00-1215193.75%
ANET240328P002250002024-03-11 10:33AM EDT225.000.400.000.050.00-124179.69%
ANET240328P002300002024-03-22 10:50AM EDT230.000.010.000.050.00-556165.63%
ANET240328P002325002024-03-18 10:18AM EDT232.500.080.000.050.00--3157.81%
ANET240328P002350002024-03-26 1:26PM EDT235.000.030.000.050.00-11123151.56%
ANET240328P002400002024-03-22 10:50AM EDT240.000.100.000.050.00-654137.50%
ANET240328P002450002024-03-21 9:39AM EDT245.000.140.000.050.00-1106123.44%
ANET240328P002475002024-03-19 12:45PM EDT247.500.290.000.050.00-214117.19%
ANET240328P002500002024-03-27 11:05AM EDT250.000.020.000.050.00-11205110.16%
ANET240328P002525002024-03-22 10:40AM EDT252.500.040.000.050.00-417103.13%
ANET240328P002550002024-03-28 10:47AM EDT255.000.050.000.05-0.08-61.54%135496.88%
ANET240328P002575002024-03-27 9:53AM EDT257.500.030.000.050.00-122590.63%
ANET240328P002600002024-03-26 1:49PM EDT260.000.030.000.050.00-558683.59%
ANET240328P002625002024-03-27 10:50AM EDT262.500.050.000.050.00-458277.34%
ANET240328P002650002024-03-27 12:39PM EDT265.000.010.000.050.00-672970.31%
ANET240328P002675002024-03-28 10:52AM EDT267.500.030.000.05-0.33-91.67%25264.06%
ANET240328P002700002024-03-27 2:18PM EDT270.000.080.000.050.00-2832357.42%
ANET240328P002725002024-03-27 2:17PM EDT272.500.100.000.050.00-3713750.78%
ANET240328P002750002024-03-28 10:50AM EDT275.000.030.000.05-0.03-50.00%276848.83%
ANET240328P002775002024-03-28 9:32AM EDT277.500.100.000.05-0.15-60.00%117441.60%
ANET240328P002800002024-03-28 3:55PM EDT280.000.030.000.05-0.42-93.33%10338734.38%
ANET240328P002825002024-03-28 12:06PM EDT282.500.030.000.05-0.37-92.50%1124526.76%
ANET240328P002850002024-03-28 2:47PM EDT285.000.050.000.05-0.86-94.51%13819019.14%
ANET240328P002875002024-03-28 3:31PM EDT287.500.090.000.05-1.61-94.71%32046810.94%
ANET240328P002900002024-03-28 3:55PM EDT290.000.270.100.30-3.03-91.82%5574164.62%
ANET240328P002925002024-03-28 3:57PM EDT292.502.252.252.95-2.62-45.72%24534621.49%
ANET240328P002950002024-03-28 3:52PM EDT295.005.904.305.40-2.70-31.40%13121931.25%
ANET240328P002975002024-03-28 3:39PM EDT297.507.156.807.80-4.35-37.83%2010637.60%
ANET240328P003000002024-03-28 3:08PM EDT300.0010.309.3010.50-2.11-17.00%3929853.91%
ANET240328P003025002024-03-28 3:40PM EDT302.5012.3410.9013.00-4.41-26.33%307362.99%
ANET240328P003050002024-03-28 3:49PM EDT305.0015.2014.1015.40-0.79-4.94%3110867.53%
ANET240328P003075002024-03-27 11:07AM EDT307.5021.1016.9018.800.00-2373.14%
ANET240328P003100002024-03-26 10:49AM EDT310.009.6918.9021.900.00-5183.59%
ANET240328P003125002024-03-26 11:07AM EDT312.5010.7922.0023.500.00-5381.84%
ANET240328P003150002024-03-26 3:56PM EDT315.0017.9023.5027.200.00-1095.70%
ANET240328P003200002024-03-26 9:30AM EDT320.0019.9028.9031.300.00-1084.38%
ANET240328P003250002024-03-25 9:30AM EDT325.0024.1033.4036.300.00-30168.90%
ANET240328P003350002024-03-22 9:30AM EDT335.0031.6044.1045.900.00-30183.01%