Arista Networks, Inc. (ANET)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240426C00145000 | 2024-04-19 3:27PM EDT | 145.00 | 101.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ANET240426C00155000 | 2024-04-19 3:23PM EDT | 155.00 | 92.17 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ANET240426C00190000 | 2024-03-21 11:42AM EDT | 190.00 | 115.35 | 54.80 | 57.40 | 0.00 | - | - | 3 | 145.61% |
| ANET240426C00200000 | 2024-04-17 3:04PM EDT | 200.00 | 58.93 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ANET240426C00205000 | 2024-04-15 2:13PM EDT | 205.00 | 60.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET240426C00215000 | 2024-04-22 9:37AM EDT | 215.00 | 30.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET240426C00220000 | 2024-03-19 1:39PM EDT | 220.00 | 65.10 | 35.60 | 39.00 | 0.00 | - | 2 | 1 | 230.08% |
| ANET240426C00225000 | 2024-04-18 10:19AM EDT | 225.00 | 33.59 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ANET240426C00230000 | 2024-04-19 11:59AM EDT | 230.00 | 23.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ANET240426C00235000 | 2024-04-22 2:33PM EDT | 235.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ANET240426C00240000 | 2024-04-22 2:28PM EDT | 240.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| ANET240426C00242500 | 2024-04-22 2:33PM EDT | 242.50 | 8.65 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| ANET240426C00245000 | 2024-04-22 3:52PM EDT | 245.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 0.00% |
| ANET240426C00247500 | 2024-04-22 3:49PM EDT | 247.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 1.56% |
| ANET240426C00250000 | 2024-04-22 3:59PM EDT | 250.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 3.13% |
| ANET240426C00252500 | 2024-04-22 3:24PM EDT | 252.50 | 2.95 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| ANET240426C00255000 | 2024-04-22 3:16PM EDT | 255.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 6.25% |
| ANET240426C00257500 | 2024-04-22 3:48PM EDT | 257.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 12.50% |
| ANET240426C00260000 | 2024-04-22 3:59PM EDT | 260.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 12.50% |
| ANET240426C00262500 | 2024-04-22 3:59PM EDT | 262.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| ANET240426C00265000 | 2024-04-22 3:22PM EDT | 265.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| ANET240426C00267500 | 2024-04-22 2:32PM EDT | 267.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| ANET240426C00270000 | 2024-04-22 2:54PM EDT | 270.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 25.00% |
| ANET240426C00272500 | 2024-04-22 2:46PM EDT | 272.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| ANET240426C00275000 | 2024-04-22 3:17PM EDT | 275.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| ANET240426C00277500 | 2024-04-22 3:13PM EDT | 277.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 25.00% |
| ANET240426C00280000 | 2024-04-22 2:22PM EDT | 280.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 25.00% |
| ANET240426C00282500 | 2024-04-22 2:06PM EDT | 282.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| ANET240426C00285000 | 2024-04-22 3:03PM EDT | 285.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| ANET240426C00287500 | 2024-04-22 9:38AM EDT | 287.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| ANET240426C00290000 | 2024-04-22 11:40AM EDT | 290.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| ANET240426C00292500 | 2024-04-22 10:27AM EDT | 292.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| ANET240426C00295000 | 2024-04-22 1:53PM EDT | 295.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 50.00% |
| ANET240426C00297500 | 2024-04-22 2:31PM EDT | 297.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| ANET240426C00300000 | 2024-04-22 11:20AM EDT | 300.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ANET240426C00302500 | 2024-04-19 3:38PM EDT | 302.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 415 | 0 | 50.00% |
| ANET240426C00305000 | 2024-04-22 10:41AM EDT | 305.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ANET240426C00310000 | 2024-04-22 3:19PM EDT | 310.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ANET240426C00315000 | 2024-04-22 9:34AM EDT | 315.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| ANET240426C00317500 | 2024-04-17 10:32AM EDT | 317.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ANET240426C00320000 | 2024-04-19 10:11AM EDT | 320.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ANET240426C00325000 | 2024-04-16 1:07PM EDT | 325.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ANET240426C00330000 | 2024-04-18 10:13AM EDT | 330.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ANET240426C00332500 | 2024-04-17 1:24PM EDT | 332.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ANET240426C00335000 | 2024-04-16 2:39PM EDT | 335.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ANET240426C00340000 | 2024-04-15 11:17AM EDT | 340.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| ANET240426C00345000 | 2024-04-12 12:02PM EDT | 345.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ANET240426C00350000 | 2024-04-12 1:36PM EDT | 350.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ANET240426C00355000 | 2024-04-19 9:32AM EDT | 355.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ANET240426C00360000 | 2024-04-12 11:28AM EDT | 360.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ANET240426C00370000 | 2024-04-09 1:32PM EDT | 370.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ANET240426C00380000 | 2024-04-02 12:10PM EDT | 380.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ANET240426C00400000 | 2024-03-22 1:46PM EDT | 400.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 215.04% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240426P00145000 | 2024-04-12 12:07PM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ANET240426P00165000 | 2024-03-19 12:16PM EDT | 165.00 | 0.08 | 0.00 | 0.45 | 0.00 | - | 10 | 5 | 178.52% |
| ANET240426P00180000 | 2024-04-17 2:49PM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ANET240426P00185000 | 2024-04-17 2:49PM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ANET240426P00190000 | 2024-04-22 9:52AM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ANET240426P00200000 | 2024-04-22 12:05PM EDT | 200.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ANET240426P00205000 | 2024-04-22 1:18PM EDT | 205.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 50.00% |
| ANET240426P00210000 | 2024-04-22 3:45PM EDT | 210.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ANET240426P00215000 | 2024-04-22 1:05PM EDT | 215.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 25.00% |
| ANET240426P00220000 | 2024-04-22 11:40AM EDT | 220.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 25.00% |
| ANET240426P00222500 | 2024-04-22 1:56PM EDT | 222.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| ANET240426P00225000 | 2024-04-22 3:29PM EDT | 225.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 25.00% |
| ANET240426P00227500 | 2024-04-22 3:56PM EDT | 227.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 12.50% |
| ANET240426P00230000 | 2024-04-22 3:56PM EDT | 230.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| ANET240426P00232500 | 2024-04-22 3:57PM EDT | 232.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| ANET240426P00235000 | 2024-04-22 3:26PM EDT | 235.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 12.50% |
| ANET240426P00237500 | 2024-04-22 3:28PM EDT | 237.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 6.25% |
| ANET240426P00240000 | 2024-04-22 3:16PM EDT | 240.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 6.25% |
| ANET240426P00242500 | 2024-04-22 2:21PM EDT | 242.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 3.13% |
| ANET240426P00245000 | 2024-04-22 3:53PM EDT | 245.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.78% |
| ANET240426P00247500 | 2024-04-22 3:36PM EDT | 247.50 | 6.60 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| ANET240426P00250000 | 2024-04-22 3:34PM EDT | 250.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| ANET240426P00252500 | 2024-04-22 3:56PM EDT | 252.50 | 10.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| ANET240426P00255000 | 2024-04-22 3:15PM EDT | 255.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| ANET240426P00257500 | 2024-04-22 2:58PM EDT | 257.50 | 12.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ANET240426P00260000 | 2024-04-22 1:50PM EDT | 260.00 | 16.07 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.00% |
| ANET240426P00262500 | 2024-04-19 3:55PM EDT | 262.50 | 17.10 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| ANET240426P00265000 | 2024-04-22 9:44AM EDT | 265.00 | 21.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET240426P00267500 | 2024-04-19 2:01PM EDT | 267.50 | 19.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET240426P00270000 | 2024-04-22 2:35PM EDT | 270.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| ANET240426P00272500 | 2024-04-22 10:19AM EDT | 272.50 | 28.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET240426P00275000 | 2024-04-22 1:52PM EDT | 275.00 | 29.58 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| ANET240426P00277500 | 2024-04-22 2:04PM EDT | 277.50 | 31.91 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ANET240426P00280000 | 2024-04-22 2:21PM EDT | 280.00 | 33.33 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| ANET240426P00282500 | 2024-04-22 10:37AM EDT | 282.50 | 41.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ANET240426P00285000 | 2024-04-22 1:00PM EDT | 285.00 | 42.76 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| ANET240426P00287500 | 2024-04-17 3:29PM EDT | 287.50 | 29.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ANET240426P00290000 | 2024-04-19 12:13PM EDT | 290.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ANET240426P00292500 | 2024-04-18 10:48AM EDT | 292.50 | 33.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET240426P00295000 | 2024-04-17 9:39AM EDT | 295.00 | 31.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ANET240426P00297500 | 2024-04-15 9:41AM EDT | 297.50 | 22.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ANET240426P00300000 | 2024-04-16 2:38PM EDT | 300.00 | 35.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET240426P00305000 | 2024-04-11 11:19AM EDT | 305.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ANET240426P00310000 | 2024-04-19 10:33AM EDT | 310.00 | 56.47 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ANET240426P00315000 | 2024-04-18 1:10PM EDT | 315.00 | 57.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ANET240426P00320000 | 2024-04-03 9:50AM EDT | 320.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.