Canada markets closed

Arista Networks, Inc. (ANET)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
289.98+1.57 (+0.54%)
At close: 04:00PM EDT
289.37 -0.61 (-0.21%)
After hours: 05:28PM EDT
In The Money
Show:ListStraddle
CallsforMarch 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ANET240328C001400002024-03-27 3:26PM EDT140.00145.78147.50151.500.00-70815.04%
ANET240328C001550002024-03-27 3:30PM EDT155.00130.92134.10136.200.00-60506.25%
ANET240328C001600002024-03-27 3:27PM EDT160.00125.71128.30130.800.00-33608.79%
ANET240328C001800002024-03-15 3:50PM EDT180.0098.53109.00111.200.00--1378.13%
ANET240328C001900002024-03-08 4:02PM EDT190.0086.9098.80102.400.00-11430.66%
ANET240328C002000002024-03-12 10:18AM EDT200.0073.6088.2091.500.00-11459.18%
ANET240328C002100002024-03-11 10:16AM EDT210.0057.9978.9081.500.00-111289.06%
ANET240328C002200002024-03-22 3:58PM EDT220.0086.2268.6071.500.00-10216.41%
ANET240328C002250002024-02-13 2:15PM EDT225.0046.0757.7061.700.00--20.00%
ANET240328C002300002024-02-21 2:02PM EDT230.0027.9874.8077.600.00-88727.98%
ANET240328C002350002024-03-11 10:16AM EDT235.0034.2853.2056.500.00-12291.02%
ANET240328C002400002024-03-27 11:05AM EDT240.0046.5748.9052.100.00-15211.33%
ANET240328C002425002024-03-25 9:54AM EDT242.5061.5945.7048.800.00-11247.80%
ANET240328C002450002024-02-21 4:36PM EDT245.0016.8059.8062.500.00-1010613.43%
ANET240328C002500002024-03-28 2:55PM EDT250.0039.8038.3040.60-14.70-26.97%522179.69%
ANET240328C002550002024-03-20 1:10PM EDT255.0036.4533.8036.300.00-3234110.16%
ANET240328C002575002024-03-21 9:30AM EDT257.5041.8330.5033.800.00-50181.84%
ANET240328C002600002024-03-28 3:42PM EDT260.0030.1028.7031.50+2.97+10.95%3374103.32%
ANET240328C002625002024-03-28 3:39PM EDT262.5027.6526.0029.00-16.05-36.73%11075.00%
ANET240328C002650002024-03-28 2:56PM EDT265.0024.9024.3026.70+3.65+17.18%334116.41%
ANET240328C002675002024-03-21 10:30AM EDT267.5024.2021.6024.60-7.20-22.93%114111.52%
ANET240328C002700002024-03-28 3:37PM EDT270.0020.2718.4022.10+5.16+34.15%98983.98%
ANET240328C002725002024-03-26 3:42PM EDT272.5027.7416.4018.700.00-51358.79%
ANET240328C002750002024-03-28 3:37PM EDT275.0015.3413.8016.90+3.44+28.91%111471.39%
ANET240328C002775002024-03-28 3:54PM EDT277.5012.4011.6013.70-9.89-44.37%23051.86%
ANET240328C002800002024-03-28 3:42PM EDT280.009.908.3010.70+0.90+10.00%1530963.77%
ANET240328C002825002024-03-28 3:22PM EDT282.507.577.208.10+0.57+8.14%34349.85%
ANET240328C002850002024-03-28 3:59PM EDT285.005.403.607.10+0.90+20.00%6918368.99%
ANET240328C002875002024-03-28 3:59PM EDT287.502.931.103.10-0.17-5.48%7816025.78%
ANET240328C002900002024-03-28 3:56PM EDT290.000.450.050.55-1.08-70.59%6493389.25%
ANET240328C002925002024-03-28 3:50PM EDT292.500.040.000.05-0.99-96.12%30024311.04%
ANET240328C002950002024-03-28 3:52PM EDT295.000.030.000.05-0.50-94.34%14618418.95%
ANET240328C002975002024-03-28 3:19PM EDT297.500.020.000.05-0.23-92.00%186526.37%
ANET240328C003000002024-03-28 3:48PM EDT300.000.010.000.05-0.11-91.67%4971833.20%
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%26880.86%
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%
PutsforMarch 28, 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 EDT252.500.040.000.050.00-417103.91%
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 EDT280.000.020.000.05-0.43-95.56%10538734.38%
ANET240328P002825002024-03-28 12:06PM EDT282.500.030.000.05-0.37-92.50%1124526.95%
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%32046811.04%
ANET240328P002900002024-03-28 3:59PM EDT290.000.100.100.15-3.20-96.97%5634162.30%
ANET240328P002925002024-03-28 3:57PM EDT292.502.252.252.95-2.62-53.80%24534621.83%
ANET240328P002950002024-03-28 3:52PM EDT295.005.904.406.60-2.70-31.40%13121957.91%
ANET240328P002975002024-03-28 3:39PM EDT297.507.156.008.60-4.35-37.83%2010660.01%
ANET240328P003000002024-03-28 3:08PM EDT300.0010.309.3011.50-2.11-17.00%3929850.98%
ANET240328P003025002024-03-28 3:40PM EDT302.5012.3411.1014.10-4.41-26.33%307394.09%
ANET240328P003050002024-03-28 3:49PM EDT305.0015.2014.1015.40-0.79-4.94%3110868.36%
ANET240328P003075002024-03-27 11:07AM EDT307.5021.1015.8018.600.00-23101.51%
ANET240328P003100002024-03-26 10:49AM EDT310.009.6919.1021.500.00-5179.10%
ANET240328P003125002024-03-26 11:07AM EDT312.5010.7922.0023.500.00-5383.20%
ANET240328P003150002024-03-26 3:56PM EDT315.0017.9022.6025.700.00-10113.97%
ANET240328P003200002024-03-26 9:30AM EDT320.0019.9027.8031.300.00-10152.83%
ANET240328P003250002024-03-25 9:30AM EDT325.0024.1033.4036.100.00-30162.11%
ANET240328P003350002024-03-22 9:30AM EDT335.0031.6042.8045.900.00-30183.89%