Arista Networks, Inc. (ANET)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:29AM EDT. Market open.
Calls
May 10, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 160.00 | 0.05 | 0.00 | - | - | 3 |
| - | - | - | - | - | 165.00 | 0.10 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 170.00 | 0.04 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 175.00 | 0.05 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 180.00 | 0.31 | 0.00 | - | 6 | 8 |
| 65.48 | 0.00 | - | 1 | 1 | 185.00 | 0.15 | 0.00 | - | 1 | 12 |
| - | - | - | - | - | 187.50 | 0.15 | 0.00 | - | - | 3 |
| 85.36 | 0.00 | - | 1 | 2 | 190.00 | 0.05 | 0.00 | - | 10 | 6 |
| - | - | - | - | - | 192.50 | 0.05 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 195.00 | 0.02 | 0.00 | - | 8 | 16 |
| - | - | - | - | - | 197.50 | 0.35 | 0.00 | - | - | 4 |
| - | - | - | - | - | 200.00 | 0.05 | 0.00 | - | 3 | 124 |
| - | - | - | - | - | 202.50 | 0.05 | 0.00 | - | 11 | 54 |
| 76.45 | 0.00 | - | 7 | 7 | 205.00 | 0.04 | 0.00 | - | 19 | 227 |
| - | - | - | - | - | 207.50 | 0.06 | 0.00 | - | 34 | 34 |
| - | - | - | - | - | 210.00 | 0.02 | 0.00 | - | 20 | 244 |
| - | - | - | - | - | 212.50 | 0.03 | 0.00 | - | 2 | 180 |
| 69.12 | 0.00 | - | 8 | 9 | 215.00 | 0.03 | 0.00 | - | 5 | 2,364 |
| - | - | - | - | - | 217.50 | 0.05 | 0.00 | - | 20 | 95 |
| 54.65 | 0.00 | - | 1 | 3 | 220.00 | 0.03 | -0.02 | -28.57% | 1 | 368 |
| - | - | - | - | - | 222.50 | 0.03 | +0.02 | +200.00% | 3 | 319 |
| 57.87 | 0.00 | - | 7 | 9 | 225.00 | 0.02 | 0.00 | - | 3 | 2,579 |
| 60.20 | 0.00 | - | 1 | 0 | 227.50 | 0.02 | -0.03 | -60.00% | 1 | 312 |
| 78.63 | +15.21 | +23.98% | 10 | 25 | 230.00 | 0.04 | 0.00 | - | 4 | 1,030 |
| 44.54 | 0.00 | - | 2 | 3 | 232.50 | 0.03 | 0.00 | - | 3 | 1,844 |
| 51.38 | 0.00 | - | 1 | 6 | 235.00 | 0.03 | +0.01 | +50.00% | 2 | 938 |
| 31.00 | 0.00 | - | 2 | 13 | 237.50 | 0.04 | -0.01 | -20.00% | 1 | 491 |
| 68.66 | +16.96 | +32.80% | 10 | 19 | 240.00 | 0.03 | 0.00 | - | 5 | 3,251 |
| 19.70 | 0.00 | - | 1 | 5 | 242.50 | 0.02 | 0.00 | - | 5 | 135 |
| 49.62 | 0.00 | - | 1 | 34 | 245.00 | 0.38 | +0.37 | +102.78% | 1 | 502 |
| 44.09 | 0.00 | - | 1 | 4 | 247.50 | 0.38 | +0.37 | +102.78% | 1 | 179 |
| 43.60 | 0.00 | - | 5 | 48 | 250.00 | 0.03 | 0.00 | - | 5 | 900 |
| 38.41 | 0.00 | - | 1 | 27 | 252.50 | 0.03 | 0.00 | - | 146 | 236 |
| 39.60 | 0.00 | - | 4 | 39 | 255.00 | 0.01 | -0.03 | -42.86% | 2 | 248 |
| 35.85 | 0.00 | - | 1 | 35 | 257.50 | 0.01 | -0.01 | -33.33% | 2 | 126 |
| 33.25 | 0.00 | - | 10 | 111 | 260.00 | 0.01 | 0.00 | - | 23 | 540 |
| 29.40 | 0.00 | - | 14 | 45 | 262.50 | 0.02 | -0.01 | -25.00% | 1 | 195 |
| 30.25 | 0.00 | - | 6 | 102 | 265.00 | 0.05 | +0.02 | +200.00% | 1 | 400 |
| 41.20 | +15.20 | +58.46% | 1 | 53 | 267.50 | 0.01 | 0.00 | - | 11 | 180 |
| 40.05 | +15.05 | +60.20% | 18 | 147 | 270.00 | 0.03 | -0.02 | -28.57% | 1 | 330 |
| 29.30 | +11.05 | +60.55% | 2 | 112 | 272.50 | 0.01 | -0.05 | -83.33% | 1 | 394 |
| 33.00 | +12.04 | +57.44% | 11 | 248 | 275.00 | 0.02 | -0.03 | -60.00% | 11 | 608 |
| 25.60 | +9.40 | +58.02% | 17 | 184 | 277.50 | 0.05 | 0.00 | - | 125 | 445 |
| 29.43 | +13.43 | +83.94% | 34 | 261 | 280.00 | 0.03 | -0.02 | -40.00% | 1 | 390 |
| 25.78 | +11.78 | +84.14% | 71 | 192 | 282.50 | 0.06 | +0.01 | +20.00% | 1 | 175 |
| 21.20 | +11.20 | +112.00% | 12 | 238 | 285.00 | 0.09 | 0.00 | - | 152 | 396 |
| 21.43 | +12.43 | +138.11% | 3 | 198 | 287.50 | 0.05 | -0.10 | -66.67% | 33 | 195 |
| 16.87 | +10.37 | +159.54% | 159 | 483 | 290.00 | 0.03 | -0.22 | -88.00% | 43 | 440 |
| 18.00 | +13.50 | +300.00% | 69 | 299 | 292.50 | 0.05 | -0.65 | -92.86% | 40 | 214 |
| 13.10 | +10.35 | +376.36% | 76 | 941 | 295.00 | 0.10 | -1.38 | -93.24% | 34 | 443 |
| 11.68 | +10.08 | +630.00% | 73 | 230 | 297.50 | 0.12 | -2.78 | -95.86% | 107 | 33 |
| 6.86 | +6.07 | +214.49% | 543 | 1,660 | 300.00 | 0.20 | -5.66 | -96.59% | 332 | 37 |
| 5.20 | +4.85 | +1,385.71% | 605 | 593 | 302.50 | 0.30 | -9.20 | -96.84% | 92 | 3 |
| 3.20 | +3.03 | +1,782.35% | 720 | 792 | 305.00 | 0.90 | -13.05 | -93.55% | 351 | 11 |
| 1.65 | +1.58 | +686.96% | 204 | 126 | 307.50 | 1.55 | -11.74 | -88.34% | 274 | 1 |
| 0.75 | +0.70 | +350.00% | 872 | 619 | 310.00 | 2.77 | -15.69 | -84.99% | 300 | 16 |
| 0.35 | +0.31 | +775.00% | 188 | 175 | 312.50 | 3.00 | -35.26 | -92.16% | 16 | 0 |
| 0.10 | +0.05 | +100.00% | 232 | 305 | 315.00 | 20.40 | 0.00 | - | 2 | 0 |
| 0.05 | 0.00 | - | 12 | 86 | 317.50 | - | - | - | - | - |
| 0.10 | +0.05 | +100.00% | 24 | 535 | 320.00 | 11.40 | -33.35 | -74.53% | 2 | 0 |
| 0.05 | +0.03 | +150.00% | 10 | 288 | 322.50 | - | - | - | - | - |
| 0.05 | +0.04 | +400.00% | 27 | 453 | 325.00 | - | - | - | - | - |
| 0.05 | +0.03 | +150.00% | 20 | 168 | 327.50 | - | - | - | - | - |
| 0.28 | +0.27 | +2,700.00% | 44 | 598 | 330.00 | - | - | - | - | - |
| 0.03 | -0.23 | -88.46% | 1 | 99 | 332.50 | - | - | - | - | - |
| 0.05 | 0.00 | - | 23 | 148 | 335.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 12 | 59 | 337.50 | - | - | - | - | - |
| 0.04 | 0.00 | - | 1 | 254 | 340.00 | 45.70 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 10 | 0 | 342.50 | 61.60 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 5 | 87 | 345.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 74 | 347.50 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 75 | 350.00 | 54.10 | 0.00 | - | - | 0 |
| 0.30 | 0.00 | - | - | 2 | 352.50 | - | - | - | - | - |
| 0.05 | 0.00 | - | 75 | 124 | 355.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | - | 45 | 357.50 | - | - | - | - | - |
| 0.05 | 0.00 | - | 15 | 176 | 360.00 | 62.90 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | - | 7 | 362.50 | - | - | - | - | - |
| 0.02 | 0.00 | - | 20 | 153 | 365.00 | 67.70 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | - | 30 | 367.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 8 | 24 | 370.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 60 | 66 | 380.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 31 | 35 | 390.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | - | 1 | 400.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 14 | 29 | 410.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.