Arista Networks, Inc. (ANET)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240614C00195000 | 2024-05-07 3:20PM EDT | 195.00 | 81.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET240614C00205000 | 2024-05-08 9:32AM EDT | 205.00 | 77.67 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ANET240614C00215000 | 2024-05-08 9:34AM EDT | 215.00 | 70.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ANET240614C00220000 | 2024-05-16 11:50AM EDT | 220.00 | 105.36 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ANET240614C00225000 | 2024-05-08 9:34AM EDT | 225.00 | 59.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ANET240614C00230000 | 2024-05-21 1:06PM EDT | 230.00 | 88.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET240614C00245000 | 2024-05-08 9:35AM EDT | 245.00 | 39.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ANET240614C00255000 | 2024-05-08 11:12AM EDT | 255.00 | 41.54 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ANET240614C00260000 | 2024-05-21 1:06PM EDT | 260.00 | 58.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET240614C00270000 | 2024-05-24 1:35PM EDT | 270.00 | 39.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ANET240614C00275000 | 2024-05-17 11:54AM EDT | 275.00 | 48.67 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ANET240614C00280000 | 2024-05-31 12:57PM EDT | 280.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ANET240614C00282500 | 2024-05-31 1:28PM EDT | 282.50 | 17.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ANET240614C00285000 | 2024-05-17 3:44PM EDT | 285.00 | 37.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET240614C00290000 | 2024-05-31 2:09PM EDT | 290.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ANET240614C00292500 | 2024-05-31 1:50PM EDT | 292.50 | 11.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ANET240614C00295000 | 2024-05-31 3:55PM EDT | 295.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| ANET240614C00297500 | 2024-05-31 11:57AM EDT | 297.50 | 8.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ANET240614C00300000 | 2024-05-31 3:22PM EDT | 300.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| ANET240614C00302500 | 2024-05-31 2:44PM EDT | 302.50 | 6.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| ANET240614C00305000 | 2024-05-31 3:24PM EDT | 305.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 3.13% |
| ANET240614C00307500 | 2024-05-31 3:52PM EDT | 307.50 | 4.85 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| ANET240614C00310000 | 2024-05-31 3:52PM EDT | 310.00 | 4.06 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| ANET240614C00312500 | 2024-05-31 10:45AM EDT | 312.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| ANET240614C00315000 | 2024-05-31 2:48PM EDT | 315.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| ANET240614C00317500 | 2024-05-31 3:08PM EDT | 317.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| ANET240614C00320000 | 2024-05-31 2:49PM EDT | 320.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| ANET240614C00322500 | 2024-05-31 10:05AM EDT | 322.50 | 2.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ANET240614C00325000 | 2024-05-31 2:48PM EDT | 325.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ANET240614C00327500 | 2024-05-31 3:21PM EDT | 327.50 | 1.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ANET240614C00330000 | 2024-05-31 11:13AM EDT | 330.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ANET240614C00335000 | 2024-05-30 11:25AM EDT | 335.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ANET240614C00340000 | 2024-05-30 11:25AM EDT | 340.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ANET240614C00345000 | 2024-05-31 3:06PM EDT | 345.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ANET240614C00350000 | 2024-05-31 11:10AM EDT | 350.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ANET240614C00355000 | 2024-05-31 3:20PM EDT | 355.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| ANET240614C00360000 | 2024-05-23 10:02AM EDT | 360.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ANET240614C00365000 | 2024-05-24 3:40PM EDT | 365.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| ANET240614C00370000 | 2024-05-31 3:55PM EDT | 370.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ANET240614C00375000 | 2024-05-29 10:41AM EDT | 375.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| ANET240614C00380000 | 2024-05-17 10:41AM EDT | 380.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| ANET240614C00390000 | 2024-05-17 10:41AM EDT | 390.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| ANET240614C00395000 | 2024-05-31 12:02PM EDT | 395.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ANET240614C00400000 | 2024-05-23 10:40AM EDT | 400.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240614P00180000 | 2024-05-24 10:19AM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| ANET240614P00185000 | 2024-05-24 11:30AM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 50.00% |
| ANET240614P00195000 | 2024-05-31 11:19AM EDT | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| ANET240614P00200000 | 2024-05-31 3:55PM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ANET240614P00210000 | 2024-05-03 2:13PM EDT | 210.00 | 1.17 | 0.00 | 2.05 | 0.00 | - | 1 | 0 | 115.23% |
| ANET240614P00215000 | 2024-05-07 11:23AM EDT | 215.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ANET240614P00220000 | 2024-05-31 2:52PM EDT | 220.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ANET240614P00230000 | 2024-05-24 11:24AM EDT | 230.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ANET240614P00235000 | 2024-05-23 3:11PM EDT | 235.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| ANET240614P00240000 | 2024-05-30 9:30AM EDT | 240.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ANET240614P00245000 | 2024-05-28 12:50PM EDT | 245.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ANET240614P00250000 | 2024-05-31 3:06PM EDT | 250.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| ANET240614P00255000 | 2024-05-31 3:40PM EDT | 255.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ANET240614P00260000 | 2024-05-31 3:40PM EDT | 260.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ANET240614P00265000 | 2024-05-31 1:33PM EDT | 265.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| ANET240614P00270000 | 2024-05-31 3:51PM EDT | 270.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| ANET240614P00275000 | 2024-05-31 2:50PM EDT | 275.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 12.50% |
| ANET240614P00280000 | 2024-05-31 3:58PM EDT | 280.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| ANET240614P00282500 | 2024-05-30 3:49PM EDT | 282.50 | 2.59 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| ANET240614P00285000 | 2024-05-31 3:58PM EDT | 285.00 | 3.74 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| ANET240614P00287500 | 2024-05-31 3:46PM EDT | 287.50 | 4.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| ANET240614P00290000 | 2024-05-31 2:50PM EDT | 290.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| ANET240614P00292500 | 2024-05-31 3:46PM EDT | 292.50 | 6.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ANET240614P00295000 | 2024-05-31 3:05PM EDT | 295.00 | 8.63 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 1.56% |
| ANET240614P00297500 | 2024-05-29 3:16PM EDT | 297.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.10% |
| ANET240614P00300000 | 2024-05-31 1:19PM EDT | 300.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ANET240614P00302500 | 2024-05-30 1:19PM EDT | 302.50 | 7.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ANET240614P00305000 | 2024-05-31 1:12PM EDT | 305.00 | 14.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ANET240614P00307500 | 2024-05-31 11:43AM EDT | 307.50 | 16.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ANET240614P00310000 | 2024-05-31 1:17PM EDT | 310.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ANET240614P00312500 | 2024-05-31 11:43AM EDT | 312.50 | 19.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ANET240614P00315000 | 2024-05-31 11:43AM EDT | 315.00 | 21.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET240614P00320000 | 2024-05-24 3:45PM EDT | 320.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ANET240614P00325000 | 2024-05-29 11:29AM EDT | 325.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET240614P00330000 | 2024-05-31 2:33PM EDT | 330.00 | 35.58 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| ANET240614P00335000 | 2024-05-31 2:37PM EDT | 335.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ANET240614P00340000 | 2024-05-15 3:41PM EDT | 340.00 | 20.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ANET240614P00345000 | 2024-05-20 10:56AM EDT | 345.00 | 25.63 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ANET240614P00350000 | 2024-05-20 10:56AM EDT | 350.00 | 29.78 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.