Arista Networks, Inc. (ANET)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240607C00215000 | 2024-05-23 9:30AM EDT | 215.00 | 88.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| ANET240607C00225000 | 2024-05-14 10:55AM EDT | 225.00 | 84.78 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ANET240607C00230000 | 2024-05-29 10:47AM EDT | 230.00 | 76.93 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ANET240607C00235000 | 2024-05-03 11:57AM EDT | 235.00 | 46.11 | 61.90 | 64.40 | 0.00 | - | 1 | 1 | 112.40% |
| ANET240607C00240000 | 2024-05-10 12:41PM EDT | 240.00 | 75.34 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| ANET240607C00250000 | 2024-05-03 10:11AM EDT | 250.00 | 33.80 | 47.10 | 48.80 | 0.00 | - | 1 | 1 | 79.49% |
| ANET240607C00255000 | 2024-05-01 3:22PM EDT | 255.00 | 19.80 | 42.20 | 44.20 | 0.00 | - | - | 5 | 80.62% |
| ANET240607C00260000 | 2024-05-28 10:19AM EDT | 260.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 9 | 34 | 0.00% |
| ANET240607C00265000 | 2024-05-29 9:30AM EDT | 265.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| ANET240607C00270000 | 2024-05-30 11:30AM EDT | 270.00 | 34.22 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| ANET240607C00275000 | 2024-05-31 12:17PM EDT | 275.00 | 20.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ANET240607C00280000 | 2024-05-31 1:37PM EDT | 280.00 | 17.96 | 0.00 | 0.00 | 0.00 | - | 9 | 41 | 0.00% |
| ANET240607C00282500 | 2024-05-31 3:04PM EDT | 282.50 | 15.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ANET240607C00285000 | 2024-05-31 3:55PM EDT | 285.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ANET240607C00287500 | 2024-05-31 2:10PM EDT | 287.50 | 11.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ANET240607C00290000 | 2024-05-31 1:26PM EDT | 290.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
| ANET240607C00292500 | 2024-05-31 1:26PM EDT | 292.50 | 9.00 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| ANET240607C00295000 | 2024-05-31 3:53PM EDT | 295.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| ANET240607C00297500 | 2024-05-31 3:53PM EDT | 297.50 | 7.05 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| ANET240607C00300000 | 2024-05-31 3:53PM EDT | 300.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 1.56% |
| ANET240607C00302500 | 2024-05-31 3:52PM EDT | 302.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 152 | 151 | 3.13% |
| ANET240607C00305000 | 2024-05-31 3:52PM EDT | 305.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 489 | 530 | 6.25% |
| ANET240607C00307500 | 2024-05-31 3:52PM EDT | 307.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 6.25% |
| ANET240607C00310000 | 2024-05-31 3:55PM EDT | 310.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 312 | 0 | 6.25% |
| ANET240607C00312500 | 2024-05-31 3:45PM EDT | 312.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 28 | 119 | 12.50% |
| ANET240607C00315000 | 2024-05-31 3:52PM EDT | 315.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 12.50% |
| ANET240607C00317500 | 2024-05-31 3:31PM EDT | 317.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| ANET240607C00320000 | 2024-05-31 3:36PM EDT | 320.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 12.50% |
| ANET240607C00322500 | 2024-05-31 3:59PM EDT | 322.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| ANET240607C00325000 | 2024-05-31 1:35PM EDT | 325.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 12.50% |
| ANET240607C00327500 | 2024-05-31 2:30PM EDT | 327.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| ANET240607C00330000 | 2024-05-31 3:43PM EDT | 330.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 25.00% |
| ANET240607C00332500 | 2024-05-31 11:40AM EDT | 332.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 28 | 132 | 25.00% |
| ANET240607C00335000 | 2024-05-31 2:57PM EDT | 335.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| ANET240607C00340000 | 2024-05-31 3:39PM EDT | 340.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 59 | 106 | 25.00% |
| ANET240607C00345000 | 2024-05-31 2:28PM EDT | 345.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| ANET240607C00350000 | 2024-05-31 3:42PM EDT | 350.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 25.00% |
| ANET240607C00355000 | 2024-05-31 2:27PM EDT | 355.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| ANET240607C00360000 | 2024-05-31 12:51PM EDT | 360.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| ANET240607C00365000 | 2024-05-31 10:21AM EDT | 365.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| ANET240607C00370000 | 2024-05-20 9:34AM EDT | 370.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 50.00% |
| ANET240607C00375000 | 2024-05-30 1:11PM EDT | 375.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ANET240607C00380000 | 2024-05-24 9:30AM EDT | 380.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| ANET240607C00390000 | 2024-05-28 9:30AM EDT | 390.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 50.00% |
| ANET240607C00395000 | 2024-05-29 12:02PM EDT | 395.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 50.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240607P00170000 | 2024-04-29 1:21PM EDT | 170.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | - | 1 | 191.41% |
| ANET240607P00175000 | 2024-04-29 2:54PM EDT | 175.00 | 0.39 | 0.00 | 0.20 | 0.00 | - | - | 1 | 182.03% |
| ANET240607P00185000 | 2024-05-24 10:15AM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 24 | 55 | 50.00% |
| ANET240607P00190000 | 2024-05-28 9:47AM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ANET240607P00195000 | 2024-05-28 10:12AM EDT | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| ANET240607P00200000 | 2024-05-28 9:35AM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| ANET240607P00205000 | 2024-05-06 9:30AM EDT | 205.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ANET240607P00210000 | 2024-05-31 10:36AM EDT | 210.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ANET240607P00215000 | 2024-05-31 11:18AM EDT | 215.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| ANET240607P00220000 | 2024-05-29 2:15PM EDT | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ANET240607P00225000 | 2024-05-20 3:00PM EDT | 225.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ANET240607P00230000 | 2024-05-30 1:11PM EDT | 230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 50.00% |
| ANET240607P00235000 | 2024-05-31 2:23PM EDT | 235.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| ANET240607P00240000 | 2024-05-31 2:25PM EDT | 240.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| ANET240607P00245000 | 2024-05-30 9:47AM EDT | 245.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ANET240607P00250000 | 2024-05-30 3:49PM EDT | 250.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 25.00% |
| ANET240607P00255000 | 2024-05-31 3:09PM EDT | 255.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| ANET240607P00260000 | 2024-05-31 3:56PM EDT | 260.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 35 | 61 | 25.00% |
| ANET240607P00265000 | 2024-05-31 3:43PM EDT | 265.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 89 | 130 | 25.00% |
| ANET240607P00270000 | 2024-05-31 1:59PM EDT | 270.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 14 | 198 | 25.00% |
| ANET240607P00275000 | 2024-05-31 3:52PM EDT | 275.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| ANET240607P00280000 | 2024-05-31 3:53PM EDT | 280.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 95 | 159 | 12.50% |
| ANET240607P00282500 | 2024-05-31 3:53PM EDT | 282.50 | 1.76 | 0.00 | 0.00 | 0.00 | - | 50 | 157 | 12.50% |
| ANET240607P00285000 | 2024-05-31 3:57PM EDT | 285.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 6.25% |
| ANET240607P00287500 | 2024-05-31 3:57PM EDT | 287.50 | 2.71 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 6.25% |
| ANET240607P00290000 | 2024-05-31 3:54PM EDT | 290.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 169 | 265 | 6.25% |
| ANET240607P00292500 | 2024-05-31 3:46PM EDT | 292.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 448 | 0 | 3.13% |
| ANET240607P00295000 | 2024-05-31 3:56PM EDT | 295.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 222 | 636 | 1.56% |
| ANET240607P00297500 | 2024-05-31 3:45PM EDT | 297.50 | 6.70 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.20% |
| ANET240607P00300000 | 2024-05-31 3:53PM EDT | 300.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| ANET240607P00302500 | 2024-05-31 3:12PM EDT | 302.50 | 10.70 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| ANET240607P00305000 | 2024-05-31 3:19PM EDT | 305.00 | 12.52 | 0.00 | 0.00 | 0.00 | - | 50 | 530 | 0.00% |
| ANET240607P00307500 | 2024-05-31 3:43PM EDT | 307.50 | 13.69 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ANET240607P00310000 | 2024-05-31 2:55PM EDT | 310.00 | 17.16 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| ANET240607P00312500 | 2024-05-30 10:41AM EDT | 312.50 | 12.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET240607P00315000 | 2024-05-31 3:46PM EDT | 315.00 | 19.45 | 0.00 | 0.00 | 0.00 | - | 19 | 251 | 0.00% |
| ANET240607P00317500 | 2024-05-31 1:26PM EDT | 317.50 | 22.27 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| ANET240607P00320000 | 2024-05-31 2:33PM EDT | 320.00 | 25.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| ANET240607P00322500 | 2024-05-31 2:31PM EDT | 322.50 | 27.96 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ANET240607P00325000 | 2024-05-31 2:36PM EDT | 325.00 | 30.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET240607P00330000 | 2024-05-29 2:59PM EDT | 330.00 | 22.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ANET240607P00335000 | 2024-05-31 2:35PM EDT | 335.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ANET240607P00345000 | 2024-05-16 9:51AM EDT | 345.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.