Arista Networks, Inc. (ANET)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET241220C00125000 | 2024-05-23 12:50PM EDT | 125.00 | 183.89 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ANET241220C00150000 | 2024-05-21 9:45AM EDT | 150.00 | 168.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET241220C00170000 | 2024-03-22 12:54PM EDT | 170.00 | 144.42 | 88.00 | 89.70 | 0.00 | - | 2 | 2 | 0.00% |
| ANET241220C00175000 | 2024-01-25 1:33PM EDT | 175.00 | 106.41 | 104.70 | 107.70 | 0.00 | - | 1 | 1 | 0.00% |
| ANET241220C00180000 | 2024-01-31 10:30AM EDT | 180.00 | 97.42 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ANET241220C00185000 | 2024-04-24 1:12PM EDT | 185.00 | 84.10 | 127.50 | 132.00 | 0.00 | - | - | 1 | 81.66% |
| ANET241220C00190000 | 2024-05-03 10:21AM EDT | 190.00 | 96.20 | 114.80 | 118.00 | 0.00 | - | 2 | 3 | 60.46% |
| ANET241220C00200000 | 2024-05-31 2:09PM EDT | 200.00 | 105.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET241220C00210000 | 2024-05-23 3:47PM EDT | 210.00 | 102.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ANET241220C00220000 | 2024-05-22 1:44PM EDT | 220.00 | 111.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET241220C00230000 | 2024-05-28 11:09AM EDT | 230.00 | 94.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET241220C00240000 | 2024-05-08 10:56AM EDT | 240.00 | 72.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ANET241220C00250000 | 2024-05-15 3:35PM EDT | 250.00 | 92.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ANET241220C00260000 | 2024-05-17 1:42PM EDT | 260.00 | 80.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ANET241220C00270000 | 2024-05-22 3:30PM EDT | 270.00 | 70.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET241220C00280000 | 2024-05-30 11:58AM EDT | 280.00 | 53.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ANET241220C00290000 | 2024-05-28 12:21PM EDT | 290.00 | 52.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ANET241220C00300000 | 2024-05-31 2:06PM EDT | 300.00 | 37.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| ANET241220C00310000 | 2024-05-28 2:38PM EDT | 310.00 | 39.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ANET241220C00320000 | 2024-05-31 2:55PM EDT | 320.00 | 29.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ANET241220C00330000 | 2024-05-30 3:34PM EDT | 330.00 | 28.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ANET241220C00340000 | 2024-05-28 9:31AM EDT | 340.00 | 28.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ANET241220C00350000 | 2024-05-23 10:12AM EDT | 350.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ANET241220C00360000 | 2024-05-14 11:02AM EDT | 360.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ANET241220C00370000 | 2024-05-15 10:54AM EDT | 370.00 | 26.46 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| ANET241220C00380000 | 2024-05-31 11:30AM EDT | 380.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ANET241220C00390000 | 2024-05-10 10:18AM EDT | 390.00 | 15.54 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ANET241220C00400000 | 2024-05-31 10:49AM EDT | 400.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ANET241220C00410000 | 2024-05-23 1:13PM EDT | 410.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| ANET241220C00420000 | 2024-05-30 12:25PM EDT | 420.00 | 8.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ANET241220C00430000 | 2024-05-10 11:11AM EDT | 430.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ANET241220C00440000 | 2024-05-31 2:26PM EDT | 440.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ANET241220C00450000 | 2024-05-30 11:26AM EDT | 450.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ANET241220C00480000 | 2024-05-22 9:31AM EDT | 480.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET241220P00130000 | 2024-05-09 3:25PM EDT | 130.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ANET241220P00135000 | 2024-05-13 10:02AM EDT | 135.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ANET241220P00140000 | 2024-05-09 10:38AM EDT | 140.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ANET241220P00145000 | 2024-04-02 9:35AM EDT | 145.00 | 1.60 | 2.15 | 2.75 | 0.00 | - | 1 | 6 | 62.43% |
| ANET241220P00150000 | 2024-05-20 12:43PM EDT | 150.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| ANET241220P00160000 | 2024-05-29 12:15PM EDT | 160.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ANET241220P00165000 | 2024-05-08 10:28AM EDT | 165.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| ANET241220P00170000 | 2024-05-22 12:59PM EDT | 170.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ANET241220P00175000 | 2024-05-31 10:44AM EDT | 175.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ANET241220P00180000 | 2024-05-30 3:35PM EDT | 180.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ANET241220P00185000 | 2024-05-24 3:21PM EDT | 185.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ANET241220P00190000 | 2024-05-23 10:35AM EDT | 190.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ANET241220P00195000 | 2024-05-15 3:08PM EDT | 195.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ANET241220P00200000 | 2024-05-28 9:42AM EDT | 200.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ANET241220P00210000 | 2024-05-16 12:03PM EDT | 210.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| ANET241220P00220000 | 2024-05-29 1:36PM EDT | 220.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| ANET241220P00230000 | 2024-05-10 2:05PM EDT | 230.00 | 7.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ANET241220P00240000 | 2024-05-16 3:26PM EDT | 240.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| ANET241220P00250000 | 2024-05-31 11:42AM EDT | 250.00 | 13.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ANET241220P00260000 | 2024-05-29 11:23AM EDT | 260.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| ANET241220P00270000 | 2024-05-24 3:40PM EDT | 270.00 | 16.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ANET241220P00280000 | 2024-05-23 10:31AM EDT | 280.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ANET241220P00290000 | 2024-05-31 2:06PM EDT | 290.00 | 29.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ANET241220P00300000 | 2024-05-21 1:58PM EDT | 300.00 | 25.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ANET241220P00310000 | 2024-05-31 1:13PM EDT | 310.00 | 39.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET241220P00320000 | 2024-05-30 3:32PM EDT | 320.00 | 41.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ANET241220P00330000 | 2024-04-16 12:56PM EDT | 330.00 | 76.66 | 39.20 | 40.20 | 0.00 | - | 3 | 2 | 21.59% |
| ANET241220P00340000 | 2024-05-15 10:31AM EDT | 340.00 | 44.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET241220P00350000 | 2024-05-15 10:31AM EDT | 350.00 | 50.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ANET241220P00370000 | 2024-02-15 2:15PM EDT | 370.00 | 107.40 | 98.10 | 101.00 | 0.00 | - | 2 | 2 | 57.45% |
| ANET241220P00380000 | 2024-02-02 11:56AM EDT | 380.00 | 109.50 | 99.20 | 101.70 | 0.00 | - | 10 | 10 | 50.54% |
| ANET241220P00390000 | 2024-04-10 9:37AM EDT | 390.00 | 103.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ANET241220P00400000 | 2024-05-30 10:12AM EDT | 400.00 | 100.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET241220P00430000 | 2024-03-19 3:59PM EDT | 430.00 | 144.80 | 171.10 | 174.10 | 0.00 | - | 5 | 0 | 87.55% |
© 2024 Yahoo. All rights reserved.