Arista Networks, Inc. (ANET)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET250620C00110000 | 2024-04-22 3:35PM EDT | 110.00 | 144.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET250620C00115000 | 2024-03-08 2:34PM EDT | 115.00 | 167.99 | 190.00 | 194.00 | 0.00 | - | 2 | 1 | 81.73% |
| ANET250620C00120000 | 2023-12-19 4:17PM EDT | 120.00 | 128.85 | 146.70 | 150.80 | 0.00 | - | 1 | 1 | 0.00% |
| ANET250620C00125000 | 2023-12-18 10:30AM EDT | 125.00 | 125.50 | 142.60 | 146.90 | 0.00 | - | - | 1 | 0.00% |
| ANET250620C00150000 | 2024-04-02 9:38AM EDT | 150.00 | 153.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| ANET250620C00160000 | 2024-05-10 9:30AM EDT | 160.00 | 155.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET250620C00165000 | 2023-12-29 10:30AM EDT | 165.00 | 92.12 | 121.50 | 124.30 | 0.00 | - | 2 | 3 | 0.00% |
| ANET250620C00175000 | 2024-01-09 3:49PM EDT | 175.00 | 95.29 | 121.70 | 123.50 | 0.00 | - | 2 | 2 | 28.11% |
| ANET250620C00180000 | 2024-04-25 11:04AM EDT | 180.00 | 103.61 | 140.00 | 144.50 | 0.00 | - | 1 | 5 | 72.54% |
| ANET250620C00185000 | 2024-02-21 10:48AM EDT | 185.00 | 95.58 | 138.90 | 143.50 | 0.00 | - | 2 | 0 | 75.29% |
| ANET250620C00190000 | 2024-05-17 3:56PM EDT | 190.00 | 146.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET250620C00195000 | 2024-03-19 1:01PM EDT | 195.00 | 110.90 | 87.60 | 90.60 | 0.00 | - | 1 | 1 | 0.00% |
| ANET250620C00200000 | 2024-05-22 2:04PM EDT | 200.00 | 137.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET250620C00210000 | 2024-05-31 9:40AM EDT | 210.00 | 113.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ANET250620C00220000 | 2024-05-31 3:56PM EDT | 220.00 | 103.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET250620C00230000 | 2024-05-31 3:56PM EDT | 230.00 | 96.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET250620C00240000 | 2024-05-23 11:39AM EDT | 240.00 | 93.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET250620C00250000 | 2024-04-19 2:51PM EDT | 250.00 | 51.93 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| ANET250620C00260000 | 2024-05-28 2:39PM EDT | 260.00 | 84.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ANET250620C00270000 | 2024-05-13 9:46AM EDT | 270.00 | 80.87 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| ANET250620C00280000 | 2024-05-23 10:45AM EDT | 280.00 | 62.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ANET250620C00290000 | 2024-05-28 12:51PM EDT | 290.00 | 69.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET250620C00300000 | 2024-05-30 11:35AM EDT | 300.00 | 59.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.20% |
| ANET250620C00310000 | 2024-05-31 1:04PM EDT | 310.00 | 50.20 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.78% |
| ANET250620C00320000 | 2024-05-31 1:06PM EDT | 320.00 | 46.10 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 1.56% |
| ANET250620C00330000 | 2024-05-21 1:18PM EDT | 330.00 | 55.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ANET250620C00340000 | 2024-05-28 9:35AM EDT | 340.00 | 45.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ANET250620C00350000 | 2024-05-31 10:03AM EDT | 350.00 | 36.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ANET250620C00360000 | 2024-05-10 10:23AM EDT | 360.00 | 37.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ANET250620C00370000 | 2024-05-31 10:50AM EDT | 370.00 | 28.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| ANET250620C00380000 | 2024-03-26 10:44AM EDT | 380.00 | 35.40 | 20.50 | 21.20 | 0.00 | - | 2 | 10 | 38.27% |
| ANET250620C00390000 | 2024-05-23 10:28AM EDT | 390.00 | 23.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ANET250620C00400000 | 2024-05-31 10:38AM EDT | 400.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| ANET250620C00410000 | 2024-05-24 2:22PM EDT | 410.00 | 24.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ANET250620C00420000 | 2024-05-29 1:16PM EDT | 420.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| ANET250620C00430000 | 2024-05-23 1:23PM EDT | 430.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ANET250620C00440000 | 2024-05-30 11:53AM EDT | 440.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ANET250620C00450000 | 2024-05-23 10:47AM EDT | 450.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ANET250620C00460000 | 2024-05-17 3:59PM EDT | 460.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| ANET250620C00480000 | 2024-05-21 1:32PM EDT | 480.00 | 16.58 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET250620P00110000 | 2024-05-08 9:30AM EDT | 110.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ANET250620P00115000 | 2024-05-23 1:20PM EDT | 115.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ANET250620P00120000 | 2024-05-07 3:56PM EDT | 120.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ANET250620P00125000 | 2024-05-08 9:43AM EDT | 125.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ANET250620P00135000 | 2024-01-16 12:46PM EDT | 135.00 | 4.68 | 4.50 | 5.00 | 0.00 | - | 1 | 0 | 57.47% |
| ANET250620P00140000 | 2024-05-07 3:54PM EDT | 140.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ANET250620P00145000 | 2024-04-25 3:49PM EDT | 145.00 | 5.30 | 0.30 | 4.40 | 0.00 | - | 1 | 11 | 51.97% |
| ANET250620P00150000 | 2024-05-31 2:24PM EDT | 150.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ANET250620P00155000 | 2024-04-12 2:30PM EDT | 155.00 | 6.28 | 1.10 | 5.50 | 0.00 | - | 6 | 7 | 50.86% |
| ANET250620P00160000 | 2024-05-30 3:40PM EDT | 160.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| ANET250620P00170000 | 2024-05-31 10:42AM EDT | 170.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ANET250620P00175000 | 2024-05-10 9:48AM EDT | 175.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ANET250620P00180000 | 2024-04-15 10:38AM EDT | 180.00 | 10.55 | 4.50 | 4.80 | 0.00 | - | 1 | 37 | 39.64% |
| ANET250620P00185000 | 2024-05-03 10:54AM EDT | 185.00 | 11.00 | 6.10 | 7.20 | 0.00 | - | 8 | 127 | 42.88% |
| ANET250620P00190000 | 2024-05-31 11:52AM EDT | 190.00 | 7.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ANET250620P00195000 | 2024-05-23 2:11PM EDT | 195.00 | 8.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ANET250620P00200000 | 2024-05-28 11:02AM EDT | 200.00 | 7.87 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ANET250620P00210000 | 2024-05-31 1:05PM EDT | 210.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ANET250620P00220000 | 2024-05-31 1:05PM EDT | 220.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ANET250620P00230000 | 2024-05-31 2:24PM EDT | 230.00 | 16.15 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| ANET250620P00240000 | 2024-05-23 1:23PM EDT | 240.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| ANET250620P00250000 | 2024-05-31 10:50AM EDT | 250.00 | 23.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| ANET250620P00260000 | 2024-05-23 12:33PM EDT | 260.00 | 23.72 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| ANET250620P00270000 | 2024-05-20 2:10PM EDT | 270.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ANET250620P00280000 | 2024-05-31 1:05PM EDT | 280.00 | 34.80 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 1.56% |
| ANET250620P00290000 | 2024-05-31 3:45PM EDT | 290.00 | 38.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| ANET250620P00300000 | 2024-05-31 1:13PM EDT | 300.00 | 44.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET250620P00310000 | 2024-05-31 1:42PM EDT | 310.00 | 49.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ANET250620P00320000 | 2024-05-21 10:48AM EDT | 320.00 | 46.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ANET250620P00330000 | 2024-05-30 3:36PM EDT | 330.00 | 58.29 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ANET250620P00340000 | 2024-05-31 3:55PM EDT | 340.00 | 66.61 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ANET250620P00350000 | 2024-05-23 10:36AM EDT | 350.00 | 75.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET250620P00360000 | 2024-05-31 3:56PM EDT | 360.00 | 80.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ANET250620P00370000 | 2024-04-19 3:36PM EDT | 370.00 | 128.80 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ANET250620P00390000 | 2024-01-22 4:57PM EDT | 390.00 | 126.10 | 137.10 | 138.40 | 0.00 | - | - | 50 | 60.84% |
| ANET250620P00410000 | 2024-04-23 2:23PM EDT | 410.00 | 160.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ANET250620P00430000 | 2024-05-03 12:52PM EDT | 430.00 | 158.10 | 133.60 | 137.70 | 0.00 | - | 1 | 2 | 28.89% |
| ANET250620P00450000 | 2024-05-02 9:30AM EDT | 450.00 | 191.95 | 152.40 | 155.80 | 0.00 | - | - | 1 | 28.01% |
| ANET250620P00460000 | 2024-05-15 10:26AM EDT | 460.00 | 141.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.