Arista Networks, Inc. (ANET)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET241115C00150000 | 2024-05-29 1:44PM EDT | 150.00 | 163.77 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ANET241115C00175000 | 2024-04-22 9:30AM EDT | 175.00 | 83.10 | 148.70 | 152.70 | 0.00 | - | - | 1 | 121.97% |
| ANET241115C00190000 | 2024-04-22 2:31PM EDT | 190.00 | 72.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ANET241115C00200000 | 2024-05-23 12:00PM EDT | 200.00 | 109.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ANET241115C00210000 | 2024-05-20 9:30AM EDT | 210.00 | 119.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET241115C00220000 | 2024-05-23 3:00PM EDT | 220.00 | 91.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET241115C00230000 | 2024-05-10 12:50PM EDT | 230.00 | 96.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ANET241115C00240000 | 2024-05-29 12:04PM EDT | 240.00 | 83.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ANET241115C00250000 | 2024-05-17 10:36AM EDT | 250.00 | 87.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET241115C00260000 | 2024-05-29 12:04PM EDT | 260.00 | 68.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ANET241115C00270000 | 2024-05-20 3:04PM EDT | 270.00 | 70.17 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ANET241115C00280000 | 2024-05-23 9:57AM EDT | 280.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET241115C00290000 | 2024-05-24 12:57PM EDT | 290.00 | 47.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET241115C00300000 | 2024-05-31 3:58PM EDT | 300.00 | 35.26 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.39% |
| ANET241115C00310000 | 2024-05-31 1:23PM EDT | 310.00 | 31.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| ANET241115C00320000 | 2024-05-31 12:50PM EDT | 320.00 | 26.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| ANET241115C00330000 | 2024-05-31 10:43AM EDT | 330.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| ANET241115C00340000 | 2024-05-31 1:16PM EDT | 340.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| ANET241115C00350000 | 2024-05-31 3:59PM EDT | 350.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| ANET241115C00360000 | 2024-05-31 11:27AM EDT | 360.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| ANET241115C00370000 | 2024-05-28 10:51AM EDT | 370.00 | 17.65 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| ANET241115C00380000 | 2024-05-30 1:27PM EDT | 380.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ANET241115C00390000 | 2024-05-30 1:40PM EDT | 390.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ANET241115C00400000 | 2024-05-28 11:59AM EDT | 400.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 6.25% |
| ANET241115C00410000 | 2024-05-31 12:03PM EDT | 410.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 12.50% |
| ANET241115C00420000 | 2024-05-08 9:58AM EDT | 420.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ANET241115C00430000 | 2024-05-07 10:17AM EDT | 430.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| ANET241115C00440000 | 2024-05-31 3:41PM EDT | 440.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ANET241115C00450000 | 2024-05-10 11:56AM EDT | 450.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ANET241115C00470000 | 2024-05-31 1:08PM EDT | 470.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1,479 | 0 | 12.50% |
| ANET241115C00480000 | 2024-05-28 10:50AM EDT | 480.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET241115P00150000 | 2024-05-30 3:54PM EDT | 150.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ANET241115P00160000 | 2024-04-25 3:41PM EDT | 160.00 | 3.30 | 0.65 | 1.15 | 0.00 | - | 1 | 5 | 51.89% |
| ANET241115P00165000 | 2024-05-29 9:56AM EDT | 165.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ANET241115P00170000 | 2024-05-29 10:34AM EDT | 170.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ANET241115P00175000 | 2024-05-29 10:33AM EDT | 175.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ANET241115P00180000 | 2024-05-23 11:37AM EDT | 180.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| ANET241115P00185000 | 2024-05-23 11:38AM EDT | 185.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| ANET241115P00190000 | 2024-05-23 11:38AM EDT | 190.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| ANET241115P00195000 | 2024-05-23 11:39AM EDT | 195.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| ANET241115P00200000 | 2024-05-28 2:39PM EDT | 200.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ANET241115P00210000 | 2024-05-23 11:42AM EDT | 210.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| ANET241115P00220000 | 2024-05-23 3:28PM EDT | 220.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| ANET241115P00230000 | 2024-05-24 12:33PM EDT | 230.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ANET241115P00240000 | 2024-05-30 10:00AM EDT | 240.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ANET241115P00250000 | 2024-05-31 3:27PM EDT | 250.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ANET241115P00260000 | 2024-05-30 10:00AM EDT | 260.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ANET241115P00270000 | 2024-05-30 2:45PM EDT | 270.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ANET241115P00280000 | 2024-05-30 2:46PM EDT | 280.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ANET241115P00290000 | 2024-05-31 12:39PM EDT | 290.00 | 27.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| ANET241115P00300000 | 2024-05-31 3:45PM EDT | 300.00 | 32.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ANET241115P00310000 | 2024-05-31 3:59PM EDT | 310.00 | 37.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ANET241115P00320000 | 2024-05-31 1:26PM EDT | 320.00 | 43.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ANET241115P00330000 | 2024-05-31 3:55PM EDT | 330.00 | 49.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ANET241115P00340000 | 2024-05-29 1:02PM EDT | 340.00 | 49.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ANET241115P00360000 | 2024-05-22 3:59PM EDT | 360.00 | 57.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ANET241115P00380000 | 2024-04-10 9:35AM EDT | 380.00 | 94.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ANET241115P00390000 | 2024-05-31 12:20PM EDT | 390.00 | 99.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ANET241115P00410000 | 2024-03-27 11:17AM EDT | 410.00 | 125.10 | 140.40 | 143.30 | 0.00 | - | 2 | 0 | 77.37% |
| ANET241115P00420000 | 2024-04-08 9:35AM EDT | 420.00 | 127.70 | 136.00 | 140.90 | 0.00 | - | - | 0 | 60.93% |
© 2024 Yahoo. All rights reserved.