UK markets open in 7 hours 54 minutes
NIKKEI 225
38,556.87 -298.50 (-0.77%) HANG SENG
18,477.01 -344.15 (-1.83%) CRUDE OIL
79.28 +0.05 (+0.06%) GOLD FUTURES
2,336.10 -5.10 (-0.22%) DOW
38,441.54 -411.32 (-1.06%) Bitcoin GBP
53,257.95 -713.77 (-1.32%)
Arista Networks, Inc. (ANET)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240531C00155000 | 2024-04-25 2:21PM EDT | 155.00 | 114.60 | 150.00 | 154.00 | 0.00 | - | - | 1 | 384.77% |
| ANET240531C00200000 | 2024-04-26 9:36AM EDT | 200.00 | 70.09 | 104.80 | 107.90 | 0.00 | - | 4 | 4 | 0.00% |
| ANET240531C00220000 | 2024-05-29 12:36PM EDT | 220.00 | 89.79 | 86.40 | 90.20 | +57.24 | +175.85% | - | 1 | 253.96% |
| ANET240531C00230000 | 2024-05-28 10:42AM EDT | 230.00 | 80.25 | 76.40 | 80.00 | 0.00 | - | 1 | 12 | 220.80% |
| ANET240531C00235000 | 2024-05-07 10:46AM EDT | 235.00 | 42.60 | 71.30 | 75.00 | 0.00 | - | - | 1 | 207.76% |
| ANET240531C00240000 | 2024-05-24 9:30AM EDT | 240.00 | 64.70 | 66.50 | 70.30 | 0.00 | - | 2 | 15 | 117.19% |
| ANET240531C00245000 | 2024-05-08 2:50PM EDT | 245.00 | 46.93 | 62.00 | 65.30 | 0.00 | - | 2 | 8 | 131.74% |
| ANET240531C00250000 | 2024-05-15 10:23AM EDT | 250.00 | 72.00 | 56.40 | 59.90 | 0.00 | - | 5 | 85 | 166.99% |
| ANET240531C00255000 | 2024-05-17 11:43AM EDT | 255.00 | 68.08 | 51.60 | 55.10 | 0.00 | - | 2 | 17 | 83.20% |
| ANET240531C00260000 | 2024-05-29 11:23AM EDT | 260.00 | 49.39 | 46.20 | 50.00 | -0.31 | -0.62% | 5 | 25 | 144.68% |
| ANET240531C00265000 | 2024-05-28 10:03AM EDT | 265.00 | 44.13 | 41.90 | 44.80 | 0.00 | - | 1 | 14 | 67.97% |
| ANET240531C00270000 | 2024-05-28 10:00AM EDT | 270.00 | 38.70 | 37.40 | 40.80 | 0.00 | - | 1 | 21 | 98.83% |
| ANET240531C00275000 | 2024-05-28 1:02PM EDT | 275.00 | 35.42 | 32.30 | 34.20 | 0.00 | - | 1 | 31 | 90.53% |
| ANET240531C00280000 | 2024-05-28 12:06PM EDT | 280.00 | 31.00 | 26.90 | 30.40 | 0.00 | - | 1 | 114 | 63.87% |
| ANET240531C00282500 | 2024-05-24 9:30AM EDT | 282.50 | 22.53 | 24.30 | 27.60 | 0.00 | - | 3 | 1 | 50.20% |
| ANET240531C00285000 | 2024-05-29 11:57AM EDT | 285.00 | 24.30 | 22.40 | 24.80 | +14.00 | +135.92% | 5 | 60 | 52.49% |
| ANET240531C00287500 | 2024-05-28 3:38PM EDT | 287.50 | 21.10 | 19.50 | 22.50 | 0.00 | - | 2 | 3 | 76.42% |
| ANET240531C00290000 | 2024-05-29 12:16PM EDT | 290.00 | 19.06 | 17.70 | 19.40 | +0.46 | +2.47% | 4 | 106 | 60.50% |
| ANET240531C00292500 | 2024-05-28 3:35PM EDT | 292.50 | 16.34 | 15.10 | 17.20 | 0.00 | - | 2 | 62 | 59.16% |
| ANET240531C00295000 | 2024-05-29 10:25AM EDT | 295.00 | 14.00 | 13.00 | 14.50 | +0.84 | +6.38% | 2 | 49 | 49.90% |
| ANET240531C00297500 | 2024-05-28 9:34AM EDT | 297.50 | 13.00 | 11.00 | 12.00 | 0.00 | - | 1 | 62 | 43.51% |
| ANET240531C00300000 | 2024-05-29 3:37PM EDT | 300.00 | 9.16 | 8.90 | 11.10 | -0.34 | -3.58% | 15 | 143 | 55.10% |
| ANET240531C00302500 | 2024-05-29 3:37PM EDT | 302.50 | 7.12 | 6.70 | 7.70 | -3.33 | -31.87% | 5 | 231 | 37.72% |
| ANET240531C00305000 | 2024-05-29 3:51PM EDT | 305.00 | 5.70 | 5.30 | 5.70 | -0.40 | -6.56% | 55 | 186 | 34.42% |
| ANET240531C00307500 | 2024-05-29 11:44AM EDT | 307.50 | 4.00 | 3.90 | 4.20 | -0.70 | -14.89% | 16 | 79 | 33.96% |
| ANET240531C00310000 | 2024-05-29 3:16PM EDT | 310.00 | 2.80 | 2.70 | 2.90 | -0.40 | -12.50% | 211 | 375 | 32.94% |
| ANET240531C00312500 | 2024-05-29 3:55PM EDT | 312.50 | 1.77 | 1.80 | 2.00 | -0.73 | -29.20% | 20 | 70 | 33.19% |
| ANET240531C00315000 | 2024-05-29 3:57PM EDT | 315.00 | 1.16 | 1.15 | 1.35 | -0.54 | -31.76% | 103 | 246 | 33.64% |
| ANET240531C00317500 | 2024-05-29 1:20PM EDT | 317.50 | 1.03 | 0.70 | 0.95 | -0.17 | -14.17% | 27 | 58 | 34.99% |
| ANET240531C00320000 | 2024-05-29 3:33PM EDT | 320.00 | 0.50 | 0.45 | 0.60 | -0.36 | -41.86% | 117 | 457 | 35.16% |
| ANET240531C00322500 | 2024-05-29 3:41PM EDT | 322.50 | 0.30 | 0.25 | 0.40 | -0.32 | -51.61% | 9 | 93 | 36.08% |
| ANET240531C00325000 | 2024-05-29 3:45PM EDT | 325.00 | 0.23 | 0.15 | 0.25 | -0.17 | -42.50% | 73 | 445 | 36.57% |
| ANET240531C00327500 | 2024-05-29 3:47PM EDT | 327.50 | 0.12 | 0.10 | 0.20 | -0.18 | -60.00% | 27 | 29 | 38.97% |
| ANET240531C00330000 | 2024-05-29 3:27PM EDT | 330.00 | 0.15 | 0.10 | 0.15 | -0.06 | -28.57% | 16 | 474 | 40.63% |
| ANET240531C00332500 | 2024-05-29 9:45AM EDT | 332.50 | 0.15 | 0.05 | 0.15 | -0.10 | -40.00% | 4 | 45 | 44.34% |
| ANET240531C00335000 | 2024-05-29 3:02PM EDT | 335.00 | 0.07 | 0.05 | 0.15 | -0.08 | -53.33% | 30 | 278 | 47.95% |
| ANET240531C00337500 | 2024-05-29 10:58AM EDT | 337.50 | 0.08 | 0.00 | 0.15 | -0.06 | -42.86% | 6 | 60 | 51.47% |
| ANET240531C00340000 | 2024-05-29 3:35PM EDT | 340.00 | 0.07 | 0.05 | 0.10 | 0.00 | - | 4 | 269 | 51.56% |
| ANET240531C00342500 | 2024-05-28 3:43PM EDT | 342.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 47 | 52.73% |
| ANET240531C00345000 | 2024-05-28 9:57AM EDT | 345.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 3 | 109 | 58.01% |
| ANET240531C00347500 | 2024-05-22 10:35AM EDT | 347.50 | 0.55 | 0.00 | 0.25 | 0.00 | - | - | 40 | 63.18% |
| ANET240531C00350000 | 2024-05-29 9:36AM EDT | 350.00 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 52 | 69 | 54.30% |
| ANET240531C00355000 | 2024-05-29 9:47AM EDT | 355.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 10 | 28 | 59.38% |
| ANET240531C00360000 | 2024-05-22 10:19AM EDT | 360.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 22 | 78.71% |
| ANET240531C00362500 | 2024-05-22 1:32PM EDT | 362.50 | 0.20 | 0.00 | 0.25 | 0.00 | - | - | 5 | 81.64% |
| ANET240531C00365000 | 2024-05-28 10:26AM EDT | 365.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 8 | 78 | 97.75% |
| ANET240531C00367500 | 2024-05-23 11:30AM EDT | 367.50 | 0.05 | 0.00 | 0.65 | 0.00 | - | - | 15 | 100.98% |
| ANET240531C00370000 | 2024-05-20 1:49PM EDT | 370.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 42 | 50 | 99.90% |
| ANET240531C00375000 | 2024-05-28 9:52AM EDT | 375.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 48 | 89 | 93.16% |
| ANET240531C00380000 | 2024-05-28 2:22PM EDT | 380.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 102 | 178 | 119.34% |
| ANET240531C00385000 | 2024-05-24 1:50PM EDT | 385.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 19 | 19 | 129.20% |
| ANET240531C00390000 | 2024-05-28 9:40AM EDT | 390.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 62 | 93 | 131.35% |
| ANET240531C00400000 | 2024-05-24 12:13PM EDT | 400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 27 | 60 | 102.34% |
| ANET240531C00410000 | 2024-05-24 10:18AM EDT | 410.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 133 | 119.14% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240531P00180000 | 2024-04-22 11:06AM EDT | 180.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ANET240531P00185000 | 2024-05-03 2:30PM EDT | 185.00 | 0.19 | 0.00 | 1.85 | 0.00 | - | 2 | 5 | 310.94% |
| ANET240531P00190000 | 2024-04-26 9:34AM EDT | 190.00 | 0.55 | 0.00 | 0.80 | 0.00 | - | 1 | 2 | 258.40% |
| ANET240531P00195000 | 2024-05-10 12:24PM EDT | 195.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 8 | 210.16% |
| ANET240531P00200000 | 2024-05-23 10:14AM EDT | 200.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 1 | 16 | 204.30% |
| ANET240531P00205000 | 2024-05-16 11:36AM EDT | 205.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 25 | 26 | 159.38% |
| ANET240531P00210000 | 2024-05-22 11:27AM EDT | 210.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 2 | 120 | 228.22% |
| ANET240531P00215000 | 2024-05-23 2:32PM EDT | 215.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 11 | 136 | 142.19% |
| ANET240531P00220000 | 2024-05-29 3:55PM EDT | 220.00 | 0.23 | 0.00 | 0.25 | -0.12 | -34.29% | 2 | 83 | 159.57% |
| ANET240531P00225000 | 2024-05-21 12:13PM EDT | 225.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 73 | 87 | 194.04% |
| ANET240531P00230000 | 2024-05-24 11:20AM EDT | 230.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 64 | 117.19% |
| ANET240531P00235000 | 2024-05-28 9:30AM EDT | 235.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 62 | 117.58% |
| ANET240531P00240000 | 2024-05-28 9:48AM EDT | 240.00 | 0.04 | 0.00 | 0.15 | -0.01 | -20.00% | 5 | 82 | 114.84% |
| ANET240531P00245000 | 2024-05-29 3:32PM EDT | 245.00 | 0.05 | 0.00 | 0.05 | +0.03 | +150.00% | 1 | 685 | 93.75% |
| ANET240531P00250000 | 2024-05-29 12:08PM EDT | 250.00 | 0.04 | 0.00 | 0.10 | -0.01 | -20.00% | 2 | 502 | 93.36% |
| ANET240531P00255000 | 2024-05-28 10:23AM EDT | 255.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 60 | 160 | 78.91% |
| ANET240531P00260000 | 2024-05-28 2:22PM EDT | 260.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 41 | 70 | 77.34% |
| ANET240531P00265000 | 2024-05-29 2:10PM EDT | 265.00 | 0.03 | 0.00 | 0.05 | -0.05 | -62.50% | 38 | 383 | 64.45% |
| ANET240531P00270000 | 2024-05-29 3:55PM EDT | 270.00 | 0.28 | 0.00 | 0.25 | +0.19 | +211.11% | 2 | 140 | 70.31% |
| ANET240531P00275000 | 2024-05-29 3:39PM EDT | 275.00 | 0.05 | 0.05 | 0.65 | -0.04 | -44.44% | 19 | 127 | 73.83% |
| ANET240531P00277500 | 2024-05-28 11:01AM EDT | 277.50 | 0.10 | 0.05 | 0.10 | 0.00 | - | 2 | 18 | 53.52% |
| ANET240531P00280000 | 2024-05-28 3:32PM EDT | 280.00 | 0.14 | 0.05 | 0.10 | +0.02 | +16.67% | 5 | 123 | 51.56% |
| ANET240531P00282500 | 2024-05-28 9:46AM EDT | 282.50 | 0.25 | 0.05 | 0.10 | 0.00 | - | 7 | 39 | 47.56% |
| ANET240531P00285000 | 2024-05-29 3:49PM EDT | 285.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 34 | 248 | 46.48% |
| ANET240531P00287500 | 2024-05-29 1:39PM EDT | 287.50 | 0.10 | 0.05 | 0.15 | -0.12 | -54.55% | 13 | 46 | 42.09% |
| ANET240531P00290000 | 2024-05-29 3:23PM EDT | 290.00 | 0.15 | 0.10 | 0.20 | -0.15 | -50.00% | 26 | 589 | 39.84% |
| ANET240531P00292500 | 2024-05-29 3:07PM EDT | 292.50 | 0.17 | 0.15 | 0.25 | -0.28 | -62.22% | 17 | 203 | 36.96% |
| ANET240531P00295000 | 2024-05-29 1:53PM EDT | 295.00 | 0.30 | 0.25 | 0.35 | -0.34 | -53.12% | 19 | 432 | 34.82% |
| ANET240531P00297500 | 2024-05-29 1:39PM EDT | 297.50 | 0.50 | 0.40 | 0.55 | -0.30 | -37.50% | 17 | 277 | 33.64% |
| ANET240531P00300000 | 2024-05-29 3:54PM EDT | 300.00 | 0.84 | 0.70 | 0.85 | -0.51 | -37.78% | 171 | 403 | 32.42% |
| ANET240531P00302500 | 2024-05-29 3:49PM EDT | 302.50 | 1.33 | 1.20 | 1.40 | -0.67 | -33.50% | 153 | 193 | 32.41% |
| ANET240531P00305000 | 2024-05-29 3:55PM EDT | 305.00 | 2.15 | 1.95 | 2.10 | -0.70 | -24.56% | 29 | 226 | 31.64% |
| ANET240531P00307500 | 2024-05-29 3:48PM EDT | 307.50 | 3.20 | 2.90 | 3.20 | -0.60 | -15.79% | 108 | 79 | 32.25% |
| ANET240531P00310000 | 2024-05-29 1:53PM EDT | 310.00 | 4.00 | 4.20 | 4.50 | -1.20 | -23.08% | 65 | 114 | 32.13% |
| ANET240531P00312500 | 2024-05-29 9:37AM EDT | 312.50 | 7.80 | 5.80 | 6.10 | +1.00 | +14.71% | 2 | 41 | 32.30% |
| ANET240531P00315000 | 2024-05-29 9:46AM EDT | 315.00 | 8.30 | 7.30 | 8.20 | -0.47 | -5.36% | 2 | 99 | 35.45% |
| ANET240531P00317500 | 2024-05-28 3:01PM EDT | 317.50 | 11.70 | 8.90 | 10.30 | +1.20 | +11.43% | 7 | 31 | 37.11% |
| ANET240531P00320000 | 2024-05-24 10:11AM EDT | 320.00 | 14.60 | 11.40 | 12.70 | -2.69 | -15.56% | 2 | 233 | 41.58% |
| ANET240531P00322500 | 2024-05-24 3:34PM EDT | 322.50 | 16.31 | 13.80 | 15.20 | 0.00 | - | 1 | 15 | 47.07% |
| ANET240531P00325000 | 2024-05-29 2:34PM EDT | 325.00 | 16.80 | 16.10 | 18.30 | -0.12 | -0.71% | 1 | 46 | 61.23% |
| ANET240531P00327500 | 2024-05-28 2:19PM EDT | 327.50 | 19.19 | 18.30 | 21.00 | 0.00 | - | 1 | 1 | 69.58% |
| ANET240531P00330000 | 2024-05-23 12:29PM EDT | 330.00 | 26.01 | 20.40 | 23.90 | 0.00 | - | 10 | 13 | 50.98% |
| ANET240531P00335000 | 2024-05-28 10:09AM EDT | 335.00 | 25.30 | 26.10 | 28.20 | 0.00 | - | 1 | 10 | 59.38% |
| ANET240531P00340000 | 2024-05-17 3:44PM EDT | 340.00 | 21.17 | 31.00 | 33.80 | 0.00 | - | 15 | 0 | 74.27% |
© 2024 Yahoo. All rights reserved.