Arista Networks, Inc. (ANET)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:28PM EDT. Market open.
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240614C00195000 | 2024-05-07 3:20PM EDT | 195.00 | 81.89 | 125.10 | 129.20 | 0.00 | - | 1 | 0 | 115.36% |
| ANET240614C00205000 | 2024-05-08 9:32AM EDT | 205.00 | 77.67 | 115.90 | 118.90 | 0.00 | - | - | 7 | 108.62% |
| ANET240614C00215000 | 2024-05-08 9:34AM EDT | 215.00 | 70.52 | 105.30 | 109.20 | 0.00 | - | - | 8 | 97.22% |
| ANET240614C00220000 | 2024-05-16 11:50AM EDT | 220.00 | 105.36 | 100.30 | 104.40 | 0.00 | - | 7 | 8 | 93.70% |
| ANET240614C00225000 | 2024-05-08 9:34AM EDT | 225.00 | 59.42 | 95.50 | 99.40 | 0.00 | - | - | 7 | 90.15% |
| ANET240614C00230000 | 2024-05-03 9:34AM EDT | 230.00 | 48.66 | 91.10 | 94.30 | 0.00 | - | 1 | 1 | 88.01% |
| ANET240614C00245000 | 2024-05-08 9:35AM EDT | 245.00 | 39.05 | 75.40 | 79.40 | 0.00 | - | - | 6 | 71.88% |
| ANET240614C00255000 | 2024-05-08 11:12AM EDT | 255.00 | 41.54 | 66.10 | 68.90 | 0.00 | - | - | 0 | 64.16% |
| ANET240614C00260000 | 2024-05-03 9:34AM EDT | 260.00 | 27.00 | 60.80 | 64.20 | 0.00 | - | 1 | 1 | 59.94% |
| ANET240614C00270000 | 2024-05-08 1:33PM EDT | 270.00 | 30.82 | 51.40 | 54.50 | 0.00 | - | - | 4 | 54.55% |
| ANET240614C00275000 | 2024-05-17 11:54AM EDT | 275.00 | 48.67 | 46.70 | 49.90 | 0.00 | - | 8 | 19 | 52.32% |
| ANET240614C00280000 | 2024-05-14 12:08PM EDT | 280.00 | 32.67 | 41.40 | 44.80 | 0.00 | - | 1 | 27 | 55.52% |
| ANET240614C00285000 | 2024-05-17 3:44PM EDT | 285.00 | 37.98 | 37.10 | 40.10 | 0.00 | - | 1 | 12 | 52.07% |
| ANET240614C00290000 | 2024-05-15 1:15PM EDT | 290.00 | 37.75 | 32.50 | 34.60 | 0.00 | - | 2 | 7 | 45.03% |
| ANET240614C00295000 | 2024-05-20 11:48AM EDT | 295.00 | 30.25 | 28.70 | 30.70 | -2.72 | -8.25% | 3 | 6 | 44.59% |
| ANET240614C00300000 | 2024-05-17 3:12PM EDT | 300.00 | 24.30 | 24.60 | 26.40 | 0.00 | - | 2 | 33 | 41.97% |
| ANET240614C00305000 | 2024-05-15 10:21AM EDT | 305.00 | 22.60 | 20.90 | 22.60 | 0.00 | - | 1 | 4 | 40.59% |
| ANET240614C00310000 | 2024-05-17 3:58PM EDT | 310.00 | 17.90 | 17.90 | 18.40 | 0.00 | - | 20 | 26 | 37.26% |
| ANET240614C00315000 | 2024-05-20 11:02AM EDT | 315.00 | 15.05 | 14.60 | 15.00 | +0.98 | +6.97% | 1 | 9 | 35.76% |
| ANET240614C00320000 | 2024-05-20 11:43AM EDT | 320.00 | 12.50 | 11.20 | 12.20 | -0.50 | -3.85% | 36 | 38 | 35.16% |
| ANET240614C00325000 | 2024-05-20 12:26PM EDT | 325.00 | 9.95 | 9.50 | 9.90 | +1.20 | +13.71% | 21 | 38 | 35.07% |
| ANET240614C00330000 | 2024-05-17 3:46PM EDT | 330.00 | 7.78 | 7.50 | 7.80 | 0.00 | - | 12 | 10 | 34.61% |
| ANET240614C00335000 | 2024-05-20 12:26PM EDT | 335.00 | 6.15 | 5.80 | 6.20 | -0.60 | -8.89% | 20 | 67 | 34.74% |
| ANET240614C00340000 | 2024-05-16 9:30AM EDT | 340.00 | 4.50 | 4.40 | 4.70 | -2.80 | -38.36% | 1 | 77 | 34.26% |
| ANET240614C00345000 | 2024-05-16 11:55AM EDT | 345.00 | 5.00 | 3.40 | 3.60 | 0.00 | - | 3 | 19 | 34.25% |
| ANET240614C00350000 | 2024-05-20 10:40AM EDT | 350.00 | 2.75 | 2.55 | 2.70 | -0.32 | -10.42% | 11 | 52 | 34.16% |
| ANET240614C00355000 | 2024-05-20 12:55PM EDT | 355.00 | 2.01 | 1.90 | 2.05 | -1.19 | -37.19% | 2 | 24 | 34.36% |
| ANET240614C00360000 | 2024-05-14 2:20PM EDT | 360.00 | 1.07 | 1.35 | 1.55 | 0.00 | - | 2 | 9 | 34.60% |
| ANET240614C00365000 | 2024-05-17 10:49AM EDT | 365.00 | 1.14 | 1.00 | 1.15 | -0.21 | -15.56% | 1 | 29 | 34.74% |
| ANET240614C00370000 | 2024-05-15 11:06AM EDT | 370.00 | 1.52 | 0.70 | 0.85 | 0.00 | - | 8 | 18 | 34.91% |
| ANET240614C00380000 | 2024-05-17 10:41AM EDT | 380.00 | 0.57 | 0.40 | 0.55 | 0.00 | - | 20 | 44 | 36.52% |
| ANET240614C00390000 | 2024-05-17 10:41AM EDT | 390.00 | 0.33 | 0.20 | 0.35 | 0.00 | - | 20 | 20 | 37.84% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240614P00185000 | 2024-05-07 3:20PM EDT | 185.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 1 | 0 | 105.96% |
| ANET240614P00210000 | 2024-05-03 2:13PM EDT | 210.00 | 1.17 | 0.00 | 1.35 | 0.00 | - | 1 | 0 | 84.20% |
| ANET240614P00215000 | 2024-05-07 11:23AM EDT | 215.00 | 1.25 | 0.00 | 1.35 | 0.00 | - | - | 2 | 80.13% |
| ANET240614P00220000 | 2024-05-09 9:30AM EDT | 220.00 | 0.65 | 0.00 | 1.25 | 0.00 | - | 1 | 5 | 75.15% |
| ANET240614P00230000 | 2024-05-15 9:30AM EDT | 230.00 | 0.26 | 0.00 | 0.10 | 0.00 | - | - | 83 | 51.66% |
| ANET240614P00235000 | 2024-05-14 11:33AM EDT | 235.00 | 0.22 | 0.00 | 1.35 | 0.00 | - | 2 | 8 | 64.58% |
| ANET240614P00240000 | 2024-05-15 2:56PM EDT | 240.00 | 0.17 | 0.05 | 0.20 | 0.00 | - | 1 | 21 | 50.05% |
| ANET240614P00245000 | 2024-05-15 3:53PM EDT | 245.00 | 0.22 | 0.05 | 0.20 | 0.00 | - | 6 | 64 | 46.88% |
| ANET240614P00250000 | 2024-05-17 3:21PM EDT | 250.00 | 0.19 | 0.05 | 0.20 | 0.00 | - | 1 | 626 | 43.80% |
| ANET240614P00255000 | 2024-05-17 10:43AM EDT | 255.00 | 0.22 | 0.10 | 0.25 | 0.00 | - | 110 | 174 | 42.09% |
| ANET240614P00260000 | 2024-05-17 1:37PM EDT | 260.00 | 0.30 | 0.15 | 0.30 | 0.00 | - | 61 | 101 | 40.16% |
| ANET240614P00265000 | 2024-05-17 10:41AM EDT | 265.00 | 0.38 | 0.20 | 0.35 | 0.00 | - | 20 | 57 | 37.99% |
| ANET240614P00270000 | 2024-05-20 10:31AM EDT | 270.00 | 0.42 | 0.30 | 0.45 | -0.05 | -10.64% | 1 | 79 | 36.43% |
| ANET240614P00275000 | 2024-05-20 11:22AM EDT | 275.00 | 0.51 | 0.45 | 0.60 | -0.14 | -21.54% | 11 | 296 | 35.11% |
| ANET240614P00280000 | 2024-05-20 11:22AM EDT | 280.00 | 0.73 | 0.70 | 0.80 | -0.19 | -20.65% | 2 | 116 | 33.80% |
| ANET240614P00285000 | 2024-05-20 9:35AM EDT | 285.00 | 1.20 | 1.00 | 1.15 | -0.06 | -4.76% | 1 | 68 | 33.12% |
| ANET240614P00290000 | 2024-05-20 1:10PM EDT | 290.00 | 1.47 | 1.45 | 1.60 | -0.27 | -15.52% | 3 | 61 | 32.26% |
| ANET240614P00295000 | 2024-05-17 3:09PM EDT | 295.00 | 2.73 | 2.05 | 2.40 | 0.00 | - | 45 | 60 | 32.38% |
| ANET240614P00300000 | 2024-05-20 9:46AM EDT | 300.00 | 3.33 | 2.90 | 3.20 | -0.42 | -11.20% | 30 | 25 | 31.41% |
| ANET240614P00305000 | 2024-05-20 12:28PM EDT | 305.00 | 4.00 | 4.00 | 4.30 | -1.01 | -20.16% | 33 | 40 | 30.70% |
| ANET240614P00310000 | 2024-05-17 2:54PM EDT | 310.00 | 5.40 | 5.50 | 5.80 | -1.40 | -20.59% | 2 | 26 | 30.34% |
| ANET240614P00315000 | 2024-05-17 2:03PM EDT | 315.00 | 8.62 | 7.20 | 7.60 | 0.00 | - | 6 | 11 | 29.82% |
| ANET240614P00320000 | 2024-05-17 1:41PM EDT | 320.00 | 10.71 | 9.50 | 9.80 | 0.00 | - | 1 | 3 | 29.38% |
| ANET240614P00325000 | 2024-05-16 11:12AM EDT | 325.00 | 11.00 | 12.00 | 12.40 | 0.00 | - | - | 3 | 28.96% |
| ANET240614P00330000 | 2024-05-16 2:13PM EDT | 330.00 | 15.69 | 15.00 | 15.50 | 0.00 | - | 2 | 9 | 28.88% |
| ANET240614P00335000 | 2024-05-15 10:27AM EDT | 335.00 | 18.60 | 18.30 | 18.80 | 0.00 | - | - | 2 | 28.24% |
| ANET240614P00340000 | 2024-05-15 3:41PM EDT | 340.00 | 20.05 | 20.70 | 23.10 | 0.00 | - | 3 | 3 | 30.04% |
© 2024 Yahoo. All rights reserved.