Arista Networks, Inc. (ANET)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240621C00070000 | 2024-05-10 12:00PM EDT | 70.00 | 243.00 | 227.00 | 230.40 | 0.00 | - | 1 | 109 | 320.51% |
| ANET240621C00075000 | 2024-02-22 4:53PM EDT | 75.00 | 195.67 | 230.30 | 233.90 | 0.00 | - | 10 | 106 | 504.88% |
| ANET240621C00080000 | 2023-11-14 2:41PM EDT | 80.00 | 138.75 | 151.00 | 155.50 | 0.00 | - | 1 | 0 | 0.00% |
| ANET240621C00090000 | 2024-03-28 11:19AM EDT | 90.00 | 203.60 | 173.90 | 176.90 | 0.00 | - | 12 | 5 | 0.00% |
| ANET240621C00095000 | 2023-08-24 9:33AM EDT | 95.00 | 102.35 | 89.80 | 91.60 | 0.00 | - | 2 | 21 | 0.00% |
| ANET240621C00100000 | 2023-11-14 10:42AM EDT | 100.00 | 117.50 | 130.80 | 132.80 | 0.00 | - | 2 | 21 | 0.00% |
| ANET240621C00105000 | 2023-07-12 12:28PM EDT | 105.00 | 65.80 | 77.20 | 78.80 | 0.00 | - | 7 | 14 | 0.00% |
| ANET240621C00110000 | 2023-12-29 11:43AM EDT | 110.00 | 129.86 | 160.10 | 163.40 | 0.00 | - | 5 | 49 | 0.00% |
| ANET240621C00115000 | 2023-07-18 10:22AM EDT | 115.00 | 66.90 | 77.50 | 78.20 | 0.00 | - | 2 | 3 | 0.00% |
| ANET240621C00120000 | 2024-05-28 11:40AM EDT | 120.00 | 191.20 | 176.50 | 179.50 | 0.00 | - | 1 | 39 | 174.71% |
| ANET240621C00125000 | 2023-12-28 3:16PM EDT | 125.00 | 117.90 | 140.90 | 144.30 | 0.00 | - | 40 | 52 | 0.00% |
| ANET240621C00130000 | 2024-02-13 12:38PM EDT | 130.00 | 140.70 | 154.30 | 158.30 | 0.00 | - | 1 | 23 | 0.00% |
| ANET240621C00135000 | 2024-05-07 3:44PM EDT | 135.00 | 141.35 | 162.10 | 164.60 | 0.00 | - | 1 | 50 | 170.31% |
| ANET240621C00140000 | 2023-10-27 12:38PM EDT | 140.00 | 50.19 | 83.90 | 87.00 | 0.00 | - | 1 | 7 | 0.00% |
| ANET240621C00145000 | 2024-05-03 11:41AM EDT | 145.00 | 131.71 | 152.10 | 154.60 | 0.00 | - | 1 | 8 | 156.35% |
| ANET240621C00150000 | 2024-05-17 12:48PM EDT | 150.00 | 171.00 | 147.20 | 149.60 | 0.00 | - | 1 | 35 | 151.42% |
| ANET240621C00155000 | 2023-12-21 1:37PM EDT | 155.00 | 86.54 | 110.60 | 115.40 | 0.00 | - | 5 | 37 | 0.00% |
| ANET240621C00160000 | 2024-05-29 9:36AM EDT | 160.00 | 147.00 | 137.10 | 139.70 | 0.00 | - | 1 | 118 | 138.62% |
| ANET240621C00165000 | 2024-05-08 10:20AM EDT | 165.00 | 128.63 | 131.50 | 134.70 | 0.00 | - | 1 | 75 | 122.17% |
| ANET240621C00170000 | 2024-05-13 10:04AM EDT | 170.00 | 140.75 | 127.10 | 129.20 | 0.00 | - | 1 | 109 | 118.46% |
| ANET240621C00175000 | 2024-05-22 1:19PM EDT | 175.00 | 146.42 | 121.50 | 124.60 | 0.00 | - | 1 | 49 | 109.23% |
| ANET240621C00180000 | 2024-05-08 9:36AM EDT | 180.00 | 104.10 | 117.40 | 119.30 | 0.00 | - | 5 | 100 | 113.82% |
| ANET240621C00185000 | 2024-05-15 12:49PM EDT | 185.00 | 139.70 | 112.20 | 114.80 | 0.00 | - | 10 | 100 | 112.16% |
| ANET240621C00190000 | 2024-05-31 1:54PM EDT | 190.00 | 106.67 | 107.30 | 109.70 | -16.33 | -13.28% | 1 | 89 | 106.69% |
| ANET240621C00195000 | 2024-05-07 3:20PM EDT | 195.00 | 102.24 | 102.30 | 104.80 | +20.17 | +24.58% | 1 | 83 | 102.44% |
| ANET240621C00200000 | 2024-05-28 3:53PM EDT | 200.00 | 109.30 | 96.70 | 100.60 | 0.00 | - | 2 | 654 | 99.17% |
| ANET240621C00210000 | 2024-05-31 10:50AM EDT | 210.00 | 85.11 | 87.40 | 90.00 | -14.24 | -14.33% | 5 | 257 | 89.67% |
| ANET240621C00220000 | 2024-05-30 2:16PM EDT | 220.00 | 84.60 | 77.40 | 79.90 | 0.00 | - | 5 | 346 | 78.81% |
| ANET240621C00230000 | 2024-05-24 1:11PM EDT | 230.00 | 79.00 | 67.60 | 70.00 | 0.00 | - | 2 | 282 | 71.26% |
| ANET240621C00240000 | 2024-05-30 9:56AM EDT | 240.00 | 65.30 | 57.80 | 60.30 | 0.00 | - | 12 | 355 | 64.55% |
| ANET240621C00250000 | 2024-05-29 11:18AM EDT | 250.00 | 47.57 | 48.00 | 51.50 | -12.43 | -20.72% | 12 | 796 | 61.11% |
| ANET240621C00260000 | 2024-05-31 2:21PM EDT | 260.00 | 38.07 | 38.50 | 41.90 | -15.03 | -28.31% | 3 | 623 | 53.94% |
| ANET240621C00270000 | 2024-05-31 10:53AM EDT | 270.00 | 27.76 | 29.70 | 31.30 | -14.52 | -34.34% | 5 | 627 | 49.41% |
| ANET240621C00275000 | 2024-05-24 2:14PM EDT | 275.00 | 35.63 | 25.40 | 26.80 | 0.00 | - | 5 | 5 | 46.03% |
| ANET240621C00280000 | 2024-05-31 1:06PM EDT | 280.00 | 20.40 | 21.40 | 23.00 | -6.15 | -23.16% | 6 | 1,087 | 45.25% |
| ANET240621C00285000 | 2024-05-31 2:54PM EDT | 285.00 | 16.47 | 17.60 | 19.00 | -6.03 | -26.80% | 1 | 17 | 42.63% |
| ANET240621C00290000 | 2024-05-31 3:40PM EDT | 290.00 | 14.07 | 14.50 | 15.40 | -4.03 | -22.27% | 28 | 453 | 40.69% |
| ANET240621C00295000 | 2024-05-31 3:44PM EDT | 295.00 | 11.20 | 11.80 | 12.30 | -4.44 | -28.39% | 16 | 49 | 39.49% |
| ANET240621C00297500 | 2024-05-31 10:36AM EDT | 297.50 | 9.60 | 10.40 | 11.00 | -6.00 | -38.46% | 3 | 29 | 39.33% |
| ANET240621C00300000 | 2024-05-31 2:27PM EDT | 300.00 | 8.40 | 9.30 | 9.60 | -3.40 | -28.81% | 34 | 827 | 38.48% |
| ANET240621C00302500 | 2024-05-31 1:01PM EDT | 302.50 | 7.45 | 8.10 | 8.60 | -4.35 | -36.86% | 12 | 64 | 38.74% |
| ANET240621C00305000 | 2024-05-31 10:36AM EDT | 305.00 | 7.20 | 6.90 | 7.60 | -3.31 | -31.49% | 10 | 135 | 38.68% |
| ANET240621C00310000 | 2024-05-31 3:40PM EDT | 310.00 | 5.15 | 5.40 | 5.80 | -3.25 | -38.69% | 99 | 792 | 38.36% |
| ANET240621C00315000 | 2024-05-31 3:36PM EDT | 315.00 | 4.30 | 4.00 | 4.30 | -1.30 | -23.21% | 37 | 245 | 37.90% |
| ANET240621C00320000 | 2024-05-31 3:56PM EDT | 320.00 | 3.15 | 2.75 | 3.20 | -0.70 | -18.18% | 83 | 1,306 | 37.92% |
| ANET240621C00325000 | 2024-05-31 3:24PM EDT | 325.00 | 2.08 | 2.10 | 2.35 | -1.22 | -36.97% | 64 | 327 | 37.96% |
| ANET240621C00330000 | 2024-05-31 1:40PM EDT | 330.00 | 1.35 | 1.50 | 1.70 | -0.85 | -38.64% | 14 | 728 | 38.03% |
| ANET240621C00335000 | 2024-05-31 1:54PM EDT | 335.00 | 1.09 | 1.05 | 1.25 | -1.07 | -49.54% | 9 | 72 | 38.39% |
| ANET240621C00340000 | 2024-05-31 3:31PM EDT | 340.00 | 0.71 | 0.70 | 0.90 | -0.56 | -44.09% | 29 | 982 | 38.64% |
| ANET240621C00345000 | 2024-05-30 12:05PM EDT | 345.00 | 1.15 | 0.50 | 0.65 | 0.00 | - | 1 | 81 | 38.97% |
| ANET240621C00350000 | 2024-05-31 3:16PM EDT | 350.00 | 0.40 | 0.35 | 0.50 | -0.25 | -38.46% | 37 | 1,173 | 39.80% |
| ANET240621C00355000 | 2024-05-31 3:05PM EDT | 355.00 | 0.26 | 0.25 | 0.40 | -0.71 | -73.20% | 1 | 10 | 40.87% |
| ANET240621C00360000 | 2024-05-31 9:30AM EDT | 360.00 | 0.20 | 0.15 | 0.35 | -0.15 | -42.86% | 77 | 803 | 42.53% |
| ANET240621C00370000 | 2024-05-30 3:13PM EDT | 370.00 | 0.15 | 0.10 | 0.25 | -0.10 | -40.00% | 1 | 340 | 45.02% |
| ANET240621C00380000 | 2024-05-29 2:58PM EDT | 380.00 | 0.22 | 0.05 | 0.20 | 0.00 | - | 1 | 76 | 48.05% |
| ANET240621C00390000 | 2024-05-24 9:53AM EDT | 390.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 2 | 142 | 50.39% |
| ANET240621C00400000 | 2024-05-29 11:05AM EDT | 400.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 127 | 50.00% |
| ANET240621C00410000 | 2024-05-21 2:46PM EDT | 410.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 17 | 79 | 55.47% |
| ANET240621C00420000 | 2024-05-22 9:30AM EDT | 420.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 3 | 42 | 76.86% |
| ANET240621C00430000 | 2024-05-29 9:52AM EDT | 430.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 3 | 21 | 54.30% |
| ANET240621C00440000 | 2024-05-29 3:50PM EDT | 440.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 40 | 53 | 65.82% |
| ANET240621C00450000 | 2024-05-30 10:48AM EDT | 450.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 97 | 64.26% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240621P00070000 | 2024-04-04 1:17PM EDT | 70.00 | 0.02 | 0.00 | 2.10 | 0.00 | - | 1 | 11 | 320.51% |
| ANET240621P00080000 | 2024-04-02 10:51AM EDT | 80.00 | 0.11 | 0.00 | 0.45 | 0.00 | - | 1 | 250 | 234.18% |
| ANET240621P00085000 | 2024-01-29 12:00PM EDT | 85.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 43 | 189.84% |
| ANET240621P00090000 | 2024-03-19 10:58AM EDT | 90.00 | 0.13 | 0.00 | 0.45 | 0.00 | - | 1 | 28 | 213.87% |
| ANET240621P00095000 | 2024-02-29 12:45PM EDT | 95.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 86 | 191.02% |
| ANET240621P00100000 | 2024-03-19 10:58AM EDT | 100.00 | 0.17 | 0.00 | 0.45 | 0.00 | - | 1 | 83 | 195.90% |
| ANET240621P00105000 | 2024-02-09 10:42AM EDT | 105.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 10 | 173 | 187.70% |
| ANET240621P00110000 | 2024-03-22 10:00AM EDT | 110.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 310 | 174.22% |
| ANET240621P00115000 | 2024-03-07 11:08AM EDT | 115.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 561 | 164.06% |
| ANET240621P00120000 | 2024-03-20 10:49AM EDT | 120.00 | 0.21 | 0.00 | 0.40 | 0.00 | - | 1 | 14 | 162.50% |
| ANET240621P00125000 | 2024-05-10 9:49AM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 265 | 289 | 125.00% |
| ANET240621P00130000 | 2024-05-29 9:49AM EDT | 130.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 2 | 519 | 133.20% |
| ANET240621P00135000 | 2024-05-14 10:11AM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 739 | 114.84% |
| ANET240621P00140000 | 2024-05-13 3:57PM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 72 | 2,276 | 110.16% |
| ANET240621P00145000 | 2024-05-31 10:50AM EDT | 145.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 5 | 679 | 104.69% |
| ANET240621P00150000 | 2024-05-15 10:01AM EDT | 150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 380 | 525 | 100.00% |
| ANET240621P00155000 | 2024-05-23 9:54AM EDT | 155.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 2 | 84 | 141.60% |
| ANET240621P00160000 | 2024-05-20 12:22PM EDT | 160.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 27 | 277 | 97.66% |
| ANET240621P00165000 | 2024-05-23 11:30AM EDT | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 25 | 427 | 87.11% |
| ANET240621P00170000 | 2024-05-23 11:29AM EDT | 170.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 10 | 800 | 123.63% |
| ANET240621P00175000 | 2024-05-31 11:00AM EDT | 175.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 29 | 168 | 109.28% |
| ANET240621P00180000 | 2024-05-24 10:23AM EDT | 180.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 530 | 1,101 | 113.14% |
| ANET240621P00185000 | 2024-05-31 1:54PM EDT | 185.00 | 0.38 | 0.00 | 0.80 | +0.28 | +280.00% | 2 | 246 | 99.02% |
| ANET240621P00190000 | 2024-05-31 11:05AM EDT | 190.00 | 0.08 | 0.00 | 0.35 | -0.02 | -20.00% | 5 | 503 | 83.79% |
| ANET240621P00195000 | 2024-05-28 9:44AM EDT | 195.00 | 0.10 | 0.05 | 1.15 | 0.00 | - | 3 | 153 | 95.36% |
| ANET240621P00200000 | 2024-05-28 1:20PM EDT | 200.00 | 0.11 | 0.00 | 0.40 | 0.00 | - | 222 | 731 | 76.47% |
| ANET240621P00210000 | 2024-05-23 11:10AM EDT | 210.00 | 0.20 | 0.05 | 0.80 | 0.00 | - | 71 | 315 | 76.22% |
| ANET240621P00220000 | 2024-05-30 10:22AM EDT | 220.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 10 | 719 | 65.97% |
| ANET240621P00230000 | 2024-05-31 3:34PM EDT | 230.00 | 0.22 | 0.20 | 0.30 | +0.04 | +22.22% | 14 | 404 | 53.96% |
| ANET240621P00240000 | 2024-05-31 10:55AM EDT | 240.00 | 0.30 | 0.25 | 0.40 | +0.05 | +20.00% | 15 | 529 | 49.90% |
| ANET240621P00250000 | 2024-05-30 3:20PM EDT | 250.00 | 0.36 | 0.40 | 0.60 | 0.00 | - | 5 | 927 | 45.26% |
| ANET240621P00260000 | 2024-05-31 1:26PM EDT | 260.00 | 1.00 | 0.75 | 1.00 | +0.29 | +40.85% | 12 | 707 | 41.43% |
| ANET240621P00270000 | 2024-05-31 3:40PM EDT | 270.00 | 1.90 | 1.70 | 1.90 | +0.45 | +31.03% | 113 | 1,198 | 39.06% |
| ANET240621P00275000 | 2024-05-31 3:34PM EDT | 275.00 | 2.72 | 2.30 | 2.60 | +1.07 | +64.85% | 12 | 130 | 37.99% |
| ANET240621P00280000 | 2024-05-31 3:30PM EDT | 280.00 | 3.40 | 3.20 | 3.60 | +0.97 | +39.92% | 51 | 845 | 37.31% |
| ANET240621P00285000 | 2024-05-31 3:11PM EDT | 285.00 | 5.50 | 4.40 | 4.90 | +2.19 | +66.16% | 21 | 164 | 36.68% |
| ANET240621P00290000 | 2024-05-31 3:11PM EDT | 290.00 | 7.30 | 6.00 | 6.40 | +2.20 | +43.14% | 44 | 812 | 35.55% |
| ANET240621P00295000 | 2024-05-31 3:11PM EDT | 295.00 | 9.30 | 8.20 | 8.50 | +3.01 | +47.85% | 5 | 457 | 35.31% |
| ANET240621P00297500 | 2024-05-31 12:28PM EDT | 297.50 | 10.40 | 9.20 | 9.70 | +3.60 | +52.94% | 10 | 114 | 35.19% |
| ANET240621P00300000 | 2024-05-31 3:43PM EDT | 300.00 | 11.49 | 10.60 | 11.00 | +2.19 | +23.55% | 29 | 604 | 35.06% |
| ANET240621P00302500 | 2024-05-31 3:45PM EDT | 302.50 | 12.52 | 11.80 | 12.50 | +3.72 | +42.27% | 4 | 90 | 35.29% |
| ANET240621P00305000 | 2024-05-31 3:27PM EDT | 305.00 | 14.80 | 12.50 | 14.00 | +3.10 | +26.50% | 20 | 126 | 35.18% |
| ANET240621P00310000 | 2024-05-31 1:30PM EDT | 310.00 | 17.90 | 16.60 | 17.30 | +3.20 | +21.77% | 2 | 557 | 35.00% |
| ANET240621P00315000 | 2024-05-31 10:25AM EDT | 315.00 | 21.95 | 20.00 | 21.10 | +4.08 | +22.83% | 1 | 125 | 35.52% |
| ANET240621P00320000 | 2024-05-31 10:25AM EDT | 320.00 | 26.09 | 23.80 | 25.30 | +7.49 | +40.27% | 1 | 563 | 36.69% |
| ANET240621P00325000 | 2024-05-31 2:03PM EDT | 325.00 | 30.74 | 28.00 | 29.50 | +12.64 | +69.83% | 2 | 114 | 36.84% |
| ANET240621P00330000 | 2024-05-30 10:46AM EDT | 330.00 | 33.15 | 31.50 | 34.10 | +4.75 | +16.73% | 3 | 118 | 38.37% |
| ANET240621P00340000 | 2024-05-23 9:41AM EDT | 340.00 | 37.00 | 41.60 | 43.50 | 0.00 | - | 4 | 73 | 40.99% |
| ANET240621P00350000 | 2024-05-17 9:45AM EDT | 350.00 | 30.10 | 50.60 | 53.40 | 0.00 | - | 5 | 5 | 46.46% |
| ANET240621P00360000 | 2024-05-10 9:38AM EDT | 360.00 | 52.80 | 60.00 | 64.50 | 0.00 | - | - | 0 | 62.31% |
| ANET240621P00370000 | 2024-03-25 9:33AM EDT | 370.00 | 68.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET240621P00380000 | 2024-05-14 2:26PM EDT | 380.00 | 68.70 | 80.10 | 84.30 | 0.00 | - | 2 | 0 | 72.85% |
© 2024 Yahoo. All rights reserved.