UK markets open in 6 hours 26 minutes
NIKKEI 225
38,721.70 -225.23 (-0.58%) HANG SENG
19,220.62 -415.60 (-2.12%) CRUDE OIL
79.06 -0.20 (-0.25%) GOLD FUTURES
2,426.00 +0.10 (+0.00%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
55,254.23 -1,007.63 (-1.79%)
Arista Networks, Inc. (ANET)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240524C00185000 | 2024-05-03 3:46PM EDT | 185.00 | 90.55 | 130.20 | 134.50 | 0.00 | - | 1 | 1 | 278.52% |
| ANET240524C00190000 | 2024-05-06 3:06PM EDT | 190.00 | 89.73 | 125.00 | 129.50 | 0.00 | - | 1 | 1 | 254.30% |
| ANET240524C00195000 | 2024-05-20 9:38AM EDT | 195.00 | 126.50 | 120.40 | 124.30 | 0.00 | - | 2 | 2 | 254.10% |
| ANET240524C00205000 | 2024-05-20 9:30AM EDT | 205.00 | 116.51 | 110.40 | 114.50 | 0.00 | - | 1 | 1 | 239.65% |
| ANET240524C00225000 | 2024-05-03 9:42AM EDT | 225.00 | 52.77 | 90.60 | 94.50 | 0.00 | - | 2 | 3 | 200.78% |
| ANET240524C00230000 | 2024-05-16 2:15PM EDT | 230.00 | 91.90 | 85.80 | 89.30 | 0.00 | - | 1 | 2 | 189.65% |
| ANET240524C00235000 | 2024-05-20 10:24AM EDT | 235.00 | 87.10 | 80.50 | 84.30 | 0.00 | - | 4 | 5 | 169.53% |
| ANET240524C00240000 | 2024-05-17 11:43AM EDT | 240.00 | 82.49 | 75.30 | 79.40 | 0.00 | - | 1 | 6 | 155.96% |
| ANET240524C00245000 | 2024-05-07 9:30AM EDT | 245.00 | 36.91 | 70.60 | 74.50 | 0.00 | - | 1 | 8 | 157.42% |
| ANET240524C00250000 | 2024-05-20 12:17PM EDT | 250.00 | 72.10 | 65.70 | 69.70 | 0.00 | - | 1 | 12 | 153.71% |
| ANET240524C00255000 | 2024-05-17 9:38AM EDT | 255.00 | 69.39 | 61.10 | 64.80 | 0.00 | - | 9 | 22 | 152.15% |
| ANET240524C00260000 | 2024-05-20 1:57PM EDT | 260.00 | 60.89 | 55.50 | 59.70 | 0.00 | - | 1 | 58 | 128.52% |
| ANET240524C00265000 | 2024-05-13 9:30AM EDT | 265.00 | 47.60 | 50.60 | 54.70 | 0.00 | - | 1 | 68 | 120.17% |
| ANET240524C00270000 | 2024-05-17 1:52PM EDT | 270.00 | 50.38 | 45.90 | 49.70 | 0.00 | - | 11 | 15 | 114.80% |
| ANET240524C00272500 | 2024-05-09 1:03PM EDT | 272.50 | 23.40 | 43.30 | 47.20 | 0.00 | - | 9 | 11 | 107.96% |
| ANET240524C00275000 | 2024-05-17 9:42AM EDT | 275.00 | 49.50 | 41.10 | 44.80 | 0.00 | - | 4 | 68 | 108.40% |
| ANET240524C00277500 | 2024-05-17 2:46PM EDT | 277.50 | 41.40 | 38.30 | 41.90 | 0.00 | - | 1 | 27 | 92.97% |
| ANET240524C00280000 | 2024-05-20 9:34AM EDT | 280.00 | 42.15 | 35.80 | 39.60 | 0.00 | - | 1 | 48 | 90.92% |
| ANET240524C00282500 | 2024-05-17 3:13PM EDT | 282.50 | 37.25 | 33.10 | 37.30 | 0.00 | - | 1 | 9 | 85.74% |
| ANET240524C00285000 | 2024-05-21 9:36AM EDT | 285.00 | 28.15 | 31.00 | 34.60 | -10.05 | -26.31% | 4 | 241 | 83.15% |
| ANET240524C00287500 | 2024-05-14 2:26PM EDT | 287.50 | 25.34 | 28.30 | 31.90 | 0.00 | - | 4 | 12 | 72.75% |
| ANET240524C00290000 | 2024-05-21 11:03AM EDT | 290.00 | 25.80 | 26.20 | 29.40 | -4.43 | -14.65% | 3 | 95 | 72.56% |
| ANET240524C00292500 | 2024-05-20 11:48AM EDT | 292.50 | 30.01 | 23.60 | 27.10 | 0.00 | - | 3 | 17 | 68.26% |
| ANET240524C00295000 | 2024-05-21 3:08PM EDT | 295.00 | 23.08 | 21.00 | 24.30 | -6.77 | -22.68% | 5 | 136 | 58.59% |
| ANET240524C00297500 | 2024-05-17 11:56AM EDT | 297.50 | 25.45 | 18.90 | 21.80 | 0.00 | - | 1 | 15 | 57.37% |
| ANET240524C00300000 | 2024-05-20 1:45PM EDT | 300.00 | 21.20 | 16.60 | 19.30 | 0.00 | - | 1 | 203 | 53.56% |
| ANET240524C00302500 | 2024-05-21 9:51AM EDT | 302.50 | 13.20 | 14.40 | 17.20 | -6.75 | -33.83% | 5 | 9 | 53.10% |
| ANET240524C00305000 | 2024-05-21 11:55AM EDT | 305.00 | 13.00 | 12.00 | 13.80 | -3.55 | -21.45% | 6 | 74 | 53.27% |
| ANET240524C00310000 | 2024-05-21 3:46PM EDT | 310.00 | 9.91 | 8.80 | 10.20 | -1.67 | -14.42% | 18 | 387 | 53.59% |
| ANET240524C00315000 | 2024-05-21 3:53PM EDT | 315.00 | 6.33 | 5.90 | 6.10 | -1.82 | -22.33% | 91 | 268 | 44.12% |
| ANET240524C00320000 | 2024-05-21 3:59PM EDT | 320.00 | 3.82 | 3.50 | 3.90 | -1.73 | -31.17% | 317 | 1,367 | 45.74% |
| ANET240524C00325000 | 2024-05-21 3:59PM EDT | 325.00 | 2.10 | 1.90 | 2.25 | -1.20 | -36.36% | 195 | 718 | 45.86% |
| ANET240524C00330000 | 2024-05-21 3:59PM EDT | 330.00 | 1.14 | 0.95 | 1.25 | -0.76 | -40.00% | 145 | 888 | 46.66% |
| ANET240524C00335000 | 2024-05-21 3:59PM EDT | 335.00 | 0.56 | 0.50 | 0.65 | -0.54 | -49.09% | 117 | 575 | 47.27% |
| ANET240524C00340000 | 2024-05-21 3:22PM EDT | 340.00 | 0.25 | 0.20 | 0.40 | -0.40 | -61.54% | 77 | 844 | 50.20% |
| ANET240524C00345000 | 2024-05-21 11:44AM EDT | 345.00 | 0.18 | 0.10 | 0.20 | -0.18 | -50.00% | 6 | 188 | 50.93% |
| ANET240524C00350000 | 2024-05-21 3:27PM EDT | 350.00 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 30 | 271 | 51.95% |
| ANET240524C00355000 | 2024-05-20 1:59PM EDT | 355.00 | 0.16 | 0.05 | 0.10 | +0.06 | +60.00% | 2 | 122 | 55.86% |
| ANET240524C00360000 | 2024-05-21 10:00AM EDT | 360.00 | 0.05 | 0.00 | 0.45 | -0.05 | -50.00% | 1 | 15 | 72.56% |
| ANET240524C00365000 | 2024-05-21 2:00PM EDT | 365.00 | 0.05 | 0.00 | 2.10 | -0.01 | -16.67% | 4 | 34 | 106.45% |
| ANET240524C00370000 | 2024-05-21 10:00AM EDT | 370.00 | 0.05 | 0.00 | 0.15 | -0.11 | -68.75% | 18 | 71 | 73.05% |
| ANET240524C00375000 | 2024-05-15 2:53PM EDT | 375.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | - | 1 | 122.17% |
| ANET240524C00380000 | 2024-05-21 9:44AM EDT | 380.00 | 0.05 | 0.00 | 2.15 | -0.01 | -16.67% | 34 | 63 | 129.44% |
| ANET240524C00390000 | 2024-05-21 9:32AM EDT | 390.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 32 | 131 | 97.66% |
| ANET240524C00395000 | 2024-05-21 9:32AM EDT | 395.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 26 | 88.28% |
| ANET240524C00400000 | 2024-05-20 9:45AM EDT | 400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 95 | 92.58% |
| ANET240524C00410000 | 2024-05-21 9:30AM EDT | 410.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 310 | 101.56% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240524P00155000 | 2024-05-08 12:54PM EDT | 155.00 | 2.12 | 0.00 | 0.10 | +2.09 | +101.46% | 1 | 11 | 285.94% |
| ANET240524P00160000 | 2024-04-22 10:43AM EDT | 160.00 | 0.22 | 0.00 | 0.30 | 0.00 | - | - | 1 | 308.98% |
| ANET240524P00165000 | 2024-05-10 9:30AM EDT | 165.00 | 0.29 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 296.09% |
| ANET240524P00175000 | 2024-05-08 12:46PM EDT | 175.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 4 | 271.48% |
| ANET240524P00180000 | 2024-05-21 9:31AM EDT | 180.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 18 | 215.63% |
| ANET240524P00185000 | 2024-05-09 9:34AM EDT | 185.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 4 | 6 | 248.05% |
| ANET240524P00190000 | 2024-05-08 2:28PM EDT | 190.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 4 | 42 | 236.72% |
| ANET240524P00195000 | 2024-05-14 10:05AM EDT | 195.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 55 | 185.94% |
| ANET240524P00200000 | 2024-05-14 10:32AM EDT | 200.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 7 | 28 | 178.13% |
| ANET240524P00205000 | 2024-05-14 1:54PM EDT | 205.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 21 | 168.75% |
| ANET240524P00210000 | 2024-05-14 3:31PM EDT | 210.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 395 | 423 | 160.16% |
| ANET240524P00215000 | 2024-05-17 1:19PM EDT | 215.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 752 | 151.56% |
| ANET240524P00220000 | 2024-05-14 10:28AM EDT | 220.00 | 0.10 | 0.00 | 1.10 | 0.00 | - | 2 | 109 | 211.43% |
| ANET240524P00225000 | 2024-05-16 10:57AM EDT | 225.00 | 0.10 | 0.00 | 1.30 | 0.00 | - | 2 | 123 | 206.06% |
| ANET240524P00230000 | 2024-05-17 1:19PM EDT | 230.00 | 0.23 | 0.00 | 0.15 | 0.00 | - | 4 | 529 | 142.97% |
| ANET240524P00235000 | 2024-05-17 11:59AM EDT | 235.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 2 | 168 | 133.98% |
| ANET240524P00240000 | 2024-05-17 10:25AM EDT | 240.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 117 | 111.72% |
| ANET240524P00245000 | 2024-05-16 3:14PM EDT | 245.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 8 | 44 | 103.91% |
| ANET240524P00250000 | 2024-05-20 9:30AM EDT | 250.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 67 | 184 | 96.88% |
| ANET240524P00252500 | 2024-05-21 12:12PM EDT | 252.50 | 0.05 | 0.00 | 1.50 | 0.00 | - | 2 | 21 | 150.00% |
| ANET240524P00255000 | 2024-05-17 1:10PM EDT | 255.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 13 | 52 | 89.06% |
| ANET240524P00257500 | 2024-05-21 12:13PM EDT | 257.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 79 | 60 | 85.55% |
| ANET240524P00260000 | 2024-05-21 9:59AM EDT | 260.00 | 0.06 | 0.00 | 0.05 | +0.01 | +20.00% | 21 | 114 | 82.03% |
| ANET240524P00262500 | 2024-05-21 12:40PM EDT | 262.50 | 0.05 | 0.00 | 0.25 | -0.04 | -44.44% | 3 | 53 | 94.92% |
| ANET240524P00265000 | 2024-05-21 9:45AM EDT | 265.00 | 0.07 | 0.00 | 0.50 | +0.02 | +40.00% | 1 | 140 | 100.78% |
| ANET240524P00267500 | 2024-05-20 3:10PM EDT | 267.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 60 | 106 | 83.98% |
| ANET240524P00270000 | 2024-05-21 1:08PM EDT | 270.00 | 0.15 | 0.00 | 0.30 | +0.09 | +150.00% | 1 | 104 | 84.77% |
| ANET240524P00272500 | 2024-05-16 2:51PM EDT | 272.50 | 0.10 | 0.00 | 0.40 | 0.00 | - | 2 | 63 | 84.18% |
| ANET240524P00275000 | 2024-05-21 9:31AM EDT | 275.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 11 | 161 | 65.63% |
| ANET240524P00277500 | 2024-05-15 11:45AM EDT | 277.50 | 0.17 | 0.00 | 0.50 | 0.00 | - | 2 | 41 | 78.32% |
| ANET240524P00280000 | 2024-05-21 3:55PM EDT | 280.00 | 0.10 | 0.00 | 0.15 | +0.03 | +42.86% | 59 | 221 | 61.52% |
| ANET240524P00282500 | 2024-05-21 12:17PM EDT | 282.50 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 84 | 62.01% |
| ANET240524P00285000 | 2024-05-21 1:13PM EDT | 285.00 | 0.10 | 0.05 | 0.15 | -0.02 | -16.67% | 12 | 52 | 56.06% |
| ANET240524P00287500 | 2024-05-21 10:22AM EDT | 287.50 | 0.15 | 0.05 | 0.25 | 0.00 | - | 54 | 98 | 55.47% |
| ANET240524P00290000 | 2024-05-21 2:46PM EDT | 290.00 | 0.12 | 0.10 | 0.30 | -0.03 | -20.00% | 57 | 179 | 53.91% |
| ANET240524P00292500 | 2024-05-21 10:00AM EDT | 292.50 | 0.36 | 0.10 | 0.25 | +0.19 | +111.76% | 11 | 412 | 51.66% |
| ANET240524P00295000 | 2024-05-21 1:51PM EDT | 295.00 | 0.20 | 0.15 | 0.30 | -0.05 | -20.00% | 13 | 162 | 48.93% |
| ANET240524P00297500 | 2024-05-21 3:55PM EDT | 297.50 | 0.31 | 0.25 | 0.40 | -0.05 | -13.89% | 33 | 148 | 47.17% |
| ANET240524P00300000 | 2024-05-21 3:56PM EDT | 300.00 | 0.45 | 0.40 | 0.60 | -0.05 | -10.00% | 548 | 263 | 46.85% |
| ANET240524P00302500 | 2024-05-21 3:56PM EDT | 302.50 | 0.61 | 0.60 | 0.80 | -0.10 | -14.08% | 66 | 469 | 45.17% |
| ANET240524P00305000 | 2024-05-21 3:56PM EDT | 305.00 | 0.86 | 0.80 | 1.05 | -0.07 | -7.53% | 40 | 648 | 43.26% |
| ANET240524P00310000 | 2024-05-21 3:36PM EDT | 310.00 | 1.82 | 1.80 | 2.10 | -0.13 | -6.67% | 548 | 533 | 42.41% |
| ANET240524P00315000 | 2024-05-21 3:48PM EDT | 315.00 | 3.50 | 3.50 | 3.90 | +0.14 | +4.17% | 88 | 312 | 42.26% |
| ANET240524P00320000 | 2024-05-21 3:59PM EDT | 320.00 | 6.40 | 6.10 | 6.40 | +0.73 | +12.87% | 107 | 423 | 41.19% |
| ANET240524P00325000 | 2024-05-21 1:18PM EDT | 325.00 | 9.23 | 9.30 | 11.40 | +0.83 | +9.88% | 4 | 457 | 57.20% |
| ANET240524P00330000 | 2024-05-21 10:33AM EDT | 330.00 | 14.66 | 12.10 | 14.40 | +2.76 | +23.19% | 2 | 104 | 48.51% |
| ANET240524P00335000 | 2024-05-21 10:00AM EDT | 335.00 | 22.00 | 16.70 | 19.70 | +7.00 | +46.67% | 1 | 23 | 63.57% |
| ANET240524P00340000 | 2024-05-16 9:51AM EDT | 340.00 | 15.40 | 21.40 | 24.60 | 0.00 | - | - | 14 | 72.63% |
| ANET240524P00360000 | 2024-05-15 11:16AM EDT | 360.00 | 36.45 | 40.70 | 43.90 | 0.00 | - | - | 0 | 94.82% |
© 2024 Yahoo. All rights reserved.