Arista Networks, Inc. (ANET)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:37AM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240503C00165000 | 2024-04-12 9:33AM EDT | 165.00 | 115.50 | 92.80 | 95.30 | 0.00 | - | 1 | 1 | 280.08% |
| ANET240503C00170000 | 2024-04-22 9:30AM EDT | 170.00 | 78.50 | 87.30 | 90.40 | 0.00 | - | - | 1 | 204.69% |
| ANET240503C00185000 | 2024-03-22 10:23AM EDT | 185.00 | 118.97 | 59.00 | 63.80 | 0.00 | - | 3 | 3 | 0.00% |
| ANET240503C00190000 | 2024-04-15 3:26PM EDT | 190.00 | 74.62 | 67.50 | 70.10 | 0.00 | - | 1 | 1 | 275.59% |
| ANET240503C00195000 | 2024-04-12 3:53PM EDT | 195.00 | 77.92 | 62.90 | 65.90 | 0.00 | - | 1 | 1 | 217.77% |
| ANET240503C00200000 | 2024-04-30 2:10PM EDT | 200.00 | 60.75 | 57.40 | 60.50 | 0.00 | - | 1 | 2 | 157.62% |
| ANET240503C00205000 | 2024-04-15 2:13PM EDT | 205.00 | 61.09 | 53.30 | 55.40 | 0.00 | - | 1 | 0 | 182.03% |
| ANET240503C00210000 | 2024-04-29 1:25PM EDT | 210.00 | 52.80 | 47.60 | 50.50 | 0.00 | - | 1 | 1 | 143.16% |
| ANET240503C00220000 | 2024-04-15 10:24AM EDT | 220.00 | 54.50 | 37.40 | 40.30 | 0.00 | - | - | 10 | 85.94% |
| ANET240503C00225000 | 2024-05-01 10:52AM EDT | 225.00 | 31.53 | 33.10 | 35.20 | 0.00 | - | 2 | 3 | 108.98% |
| ANET240503C00230000 | 2024-05-01 11:24AM EDT | 230.00 | 25.10 | 27.90 | 30.50 | 0.00 | - | 3 | 8 | 97.56% |
| ANET240503C00232500 | 2024-04-22 11:14AM EDT | 232.50 | 13.30 | 25.80 | 27.70 | 0.00 | - | - | 15 | 92.68% |
| ANET240503C00235000 | 2024-04-24 10:39AM EDT | 235.00 | 22.10 | 23.30 | 25.50 | 0.00 | - | 1 | 18 | 91.41% |
| ANET240503C00237500 | 2024-05-01 2:35PM EDT | 237.50 | 16.90 | 20.90 | 23.10 | 0.00 | - | 7 | 14 | 87.06% |
| ANET240503C00240000 | 2024-04-26 11:48AM EDT | 240.00 | 27.84 | 17.60 | 20.30 | 0.00 | - | 20 | 33 | 54.98% |
| ANET240503C00242500 | 2024-05-01 2:44PM EDT | 242.50 | 15.80 | 15.30 | 17.90 | 0.00 | - | 2 | 17 | 56.84% |
| ANET240503C00245000 | 2024-05-02 10:06AM EDT | 245.00 | 10.20 | 13.70 | 15.40 | -4.02 | -28.27% | 4 | 51 | 63.97% |
| ANET240503C00247500 | 2024-05-02 11:08AM EDT | 247.50 | 11.23 | 11.60 | 12.80 | +3.73 | +49.73% | 1 | 41 | 58.94% |
| ANET240503C00250000 | 2024-05-02 10:26AM EDT | 250.00 | 7.12 | 9.30 | 10.10 | -2.78 | -28.08% | 3 | 60 | 57.67% |
| ANET240503C00252500 | 2024-05-02 11:04AM EDT | 252.50 | 7.16 | 7.30 | 8.30 | +2.06 | +40.39% | 131 | 349 | 50.83% |
| ANET240503C00255000 | 2024-05-02 11:20AM EDT | 255.00 | 5.80 | 5.60 | 5.90 | -0.50 | -7.94% | 44 | 108 | 48.46% |
| ANET240503C00257500 | 2024-05-02 11:18AM EDT | 257.50 | 4.00 | 4.10 | 4.30 | +0.70 | +21.21% | 44 | 285 | 47.22% |
| ANET240503C00260000 | 2024-05-02 11:23AM EDT | 260.00 | 2.80 | 2.80 | 2.95 | +0.85 | +42.50% | 97 | 259 | 45.78% |
| ANET240503C00262500 | 2024-05-02 11:16AM EDT | 262.50 | 1.83 | 1.65 | 1.85 | +0.13 | +7.65% | 20 | 106 | 43.85% |
| ANET240503C00265000 | 2024-05-02 10:58AM EDT | 265.00 | 0.95 | 1.00 | 1.20 | +0.05 | +5.56% | 67 | 285 | 44.51% |
| ANET240503C00267500 | 2024-05-02 11:10AM EDT | 267.50 | 0.55 | 0.55 | 0.70 | -1.00 | -64.52% | 43 | 211 | 44.04% |
| ANET240503C00270000 | 2024-05-02 10:20AM EDT | 270.00 | 0.20 | 0.30 | 0.40 | -0.35 | -63.64% | 28 | 2,566 | 44.19% |
| ANET240503C00272500 | 2024-05-02 11:15AM EDT | 272.50 | 0.20 | 0.15 | 0.20 | -0.20 | -50.00% | 6 | 155 | 43.56% |
| ANET240503C00275000 | 2024-05-02 11:20AM EDT | 275.00 | 0.09 | 0.05 | 0.10 | -0.51 | -83.61% | 50 | 621 | 43.56% |
| ANET240503C00277500 | 2024-05-01 11:49AM EDT | 277.50 | 0.19 | 0.00 | 0.10 | 0.00 | - | 10 | 128 | 48.83% |
| ANET240503C00280000 | 2024-05-02 10:17AM EDT | 280.00 | 0.04 | 0.00 | 0.05 | -0.16 | -80.00% | 9 | 203 | 48.83% |
| ANET240503C00282500 | 2024-05-02 11:05AM EDT | 282.50 | 0.04 | 0.00 | 0.10 | -0.06 | -60.00% | 3 | 97 | 53.52% |
| ANET240503C00285000 | 2024-05-02 11:13AM EDT | 285.00 | 0.04 | 0.00 | 0.05 | -0.02 | -33.33% | 38 | 264 | 53.13% |
| ANET240503C00287500 | 2024-05-01 3:43PM EDT | 287.50 | 0.07 | 0.00 | 0.15 | 0.00 | - | 2 | 86 | 66.02% |
| ANET240503C00290000 | 2024-05-01 2:44PM EDT | 290.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 284 | 61.72% |
| ANET240503C00292500 | 2024-04-30 12:15PM EDT | 292.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 8 | 39 | 65.63% |
| ANET240503C00295000 | 2024-05-02 11:21AM EDT | 295.00 | 0.03 | 0.00 | 0.05 | +0.01 | +25.00% | 3 | 196 | 69.53% |
| ANET240503C00297500 | 2024-04-30 9:59AM EDT | 297.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | 4 | 53 | 73.44% |
| ANET240503C00300000 | 2024-05-02 9:37AM EDT | 300.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 20 | 345 | 77.34% |
| ANET240503C00302500 | 2024-04-29 11:58AM EDT | 302.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 69 | 96 | 81.25% |
| ANET240503C00305000 | 2024-04-30 2:23PM EDT | 305.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 1,091 | 85.16% |
| ANET240503C00310000 | 2024-04-29 11:33AM EDT | 310.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 954 | 50.00% |
| ANET240503C00312500 | 2024-04-29 10:01AM EDT | 312.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 30 | 103.52% |
| ANET240503C00315000 | 2024-04-29 10:01AM EDT | 315.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 87 | 107.42% |
| ANET240503C00320000 | 2024-05-01 10:31AM EDT | 320.00 | 1.09 | 0.00 | 0.75 | 0.00 | - | 2 | 597 | 152.34% |
| ANET240503C00325000 | 2024-05-01 10:31AM EDT | 325.00 | 1.00 | 0.00 | 0.05 | 0.00 | - | 2 | 36 | 113.28% |
| ANET240503C00330000 | 2024-05-01 10:06AM EDT | 330.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 94 | 170.02% |
| ANET240503C00335000 | 2024-04-16 9:30AM EDT | 335.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 5 | 7 | 178.52% |
| ANET240503C00340000 | 2024-04-17 12:32PM EDT | 340.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 17 | 186.91% |
| ANET240503C00345000 | 2024-04-17 12:37PM EDT | 345.00 | 0.25 | 0.00 | 0.65 | +0.01 | +4.17% | 4 | 9 | 190.82% |
| ANET240503C00350000 | 2024-04-17 12:37PM EDT | 350.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 1 | 22 | 203.03% |
| ANET240503C00355000 | 2024-04-09 11:22AM EDT | 355.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 210.74% |
| ANET240503C00360000 | 2024-04-15 3:23PM EDT | 360.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 6 | 41 | 192.19% |
| ANET240503C00365000 | 2024-04-12 3:06PM EDT | 365.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 43 | 43 | 199.02% |
| ANET240503C00370000 | 2024-04-12 11:16AM EDT | 370.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 29 | 233.20% |
| ANET240503C00380000 | 2024-04-03 2:22PM EDT | 380.00 | 0.83 | 0.00 | 0.75 | 0.00 | - | 5 | 7 | 247.46% |
| ANET240503C00410000 | 2024-04-02 1:43PM EDT | 410.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 10 | 287.30% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240503P00185000 | 2024-04-15 3:26PM EDT | 185.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 233.79% |
| ANET240503P00190000 | 2024-04-22 12:19PM EDT | 190.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 217.58% |
| ANET240503P00195000 | 2024-04-22 3:07PM EDT | 195.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 4 | 7 | 201.76% |
| ANET240503P00200000 | 2024-04-23 12:12PM EDT | 200.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 5 | 186.33% |
| ANET240503P00205000 | 2024-04-24 2:12PM EDT | 205.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 6 | 171.09% |
| ANET240503P00210000 | 2024-04-26 9:30AM EDT | 210.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 19 | 156.05% |
| ANET240503P00212500 | 2024-04-25 10:15AM EDT | 212.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 3 | 148.63% |
| ANET240503P00215000 | 2024-04-30 9:30AM EDT | 215.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 64 | 141.21% |
| ANET240503P00220000 | 2024-05-01 9:36AM EDT | 220.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 4 | 62 | 126.56% |
| ANET240503P00222500 | 2024-04-25 1:08PM EDT | 222.50 | 0.18 | 0.00 | 0.75 | 0.00 | - | - | 8 | 119.24% |
| ANET240503P00225000 | 2024-05-01 2:14PM EDT | 225.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 128 | 112.01% |
| ANET240503P00227500 | 2024-04-26 1:48PM EDT | 227.50 | 0.06 | 0.00 | 0.75 | 0.00 | - | 36 | 99 | 104.69% |
| ANET240503P00230000 | 2024-05-01 3:52PM EDT | 230.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 11 | 323 | 70.31% |
| ANET240503P00232500 | 2024-05-02 9:48AM EDT | 232.50 | 0.10 | 0.00 | 0.10 | +0.04 | +66.67% | 3 | 29 | 64.45% |
| ANET240503P00235000 | 2024-05-01 12:47PM EDT | 235.00 | 0.05 | 0.00 | 0.10 | -0.08 | -61.54% | 1 | 170 | 58.98% |
| ANET240503P00237500 | 2024-05-01 9:30AM EDT | 237.50 | 0.39 | 0.00 | 0.10 | 0.00 | - | 1 | 77 | 53.13% |
| ANET240503P00240000 | 2024-05-02 11:20AM EDT | 240.00 | 0.05 | 0.05 | 0.10 | -0.07 | -58.33% | 10 | 323 | 50.59% |
| ANET240503P00242500 | 2024-05-01 3:17PM EDT | 242.50 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 80 | 50.20% |
| ANET240503P00245000 | 2024-05-02 11:22AM EDT | 245.00 | 0.15 | 0.10 | 0.20 | -0.11 | -35.48% | 13 | 265 | 46.29% |
| ANET240503P00247500 | 2024-05-02 9:56AM EDT | 247.50 | 0.50 | 0.20 | 0.30 | -0.15 | -23.08% | 2 | 373 | 43.26% |
| ANET240503P00250000 | 2024-05-02 11:20AM EDT | 250.00 | 0.40 | 0.35 | 0.45 | -1.10 | -73.33% | 14 | 590 | 40.04% |
| ANET240503P00252500 | 2024-05-02 10:51AM EDT | 252.50 | 1.05 | 0.70 | 0.85 | -1.35 | -56.25% | 11 | 261 | 39.92% |
| ANET240503P00255000 | 2024-05-02 10:34AM EDT | 255.00 | 2.35 | 1.25 | 1.45 | +0.53 | +29.12% | 13 | 382 | 39.28% |
| ANET240503P00257500 | 2024-05-02 11:02AM EDT | 257.50 | 2.45 | 2.15 | 2.40 | -2.35 | -48.96% | 9 | 185 | 39.55% |
| ANET240503P00260000 | 2024-05-02 11:14AM EDT | 260.00 | 3.50 | 3.30 | 3.50 | -1.70 | -32.69% | 82 | 206 | 37.53% |
| ANET240503P00262500 | 2024-05-02 10:51AM EDT | 262.50 | 5.90 | 4.90 | 5.20 | +0.67 | +12.81% | 7 | 111 | 39.14% |
| ANET240503P00265000 | 2024-05-02 10:02AM EDT | 265.00 | 8.92 | 6.30 | 6.90 | +0.42 | +4.94% | 5 | 159 | 36.08% |
| ANET240503P00267500 | 2024-05-02 10:22AM EDT | 267.50 | 9.90 | 8.30 | 9.20 | 0.00 | - | 4 | 73 | 40.09% |
| ANET240503P00270000 | 2024-05-02 10:14AM EDT | 270.00 | 14.15 | 10.30 | 12.60 | -0.61 | -4.13% | 20 | 188 | 66.80% |
| ANET240503P00272500 | 2024-05-01 3:38PM EDT | 272.50 | 15.04 | 12.60 | 15.20 | 0.00 | - | 2 | 12 | 77.25% |
| ANET240503P00275000 | 2024-05-01 3:26PM EDT | 275.00 | 19.17 | 15.10 | 17.80 | +3.30 | +20.79% | 3 | 134 | 52.93% |
| ANET240503P00277500 | 2024-05-01 3:38PM EDT | 277.50 | 19.82 | 17.20 | 20.00 | 0.00 | - | 2 | 14 | 89.16% |
| ANET240503P00280000 | 2024-05-02 10:02AM EDT | 280.00 | 25.38 | 19.60 | 22.70 | +0.77 | +3.13% | 3 | 68 | 101.17% |
| ANET240503P00282500 | 2024-05-01 3:51PM EDT | 282.50 | 25.25 | 22.30 | 24.00 | 0.00 | - | 8 | 0 | 73.05% |
| ANET240503P00285000 | 2024-05-01 11:33AM EDT | 285.00 | 30.70 | 24.20 | 27.20 | 0.00 | - | 4 | 10 | 103.17% |
| ANET240503P00287500 | 2024-04-30 1:20PM EDT | 287.50 | 28.43 | 27.70 | 29.40 | 0.00 | - | 5 | 0 | 100.49% |
| ANET240503P00290000 | 2024-05-01 3:41PM EDT | 290.00 | 32.53 | 29.40 | 32.00 | 0.00 | - | 69 | 1 | 110.01% |
| ANET240503P00295000 | 2024-05-01 3:41PM EDT | 295.00 | 36.50 | 33.60 | 37.50 | 0.00 | - | 13 | 0 | 137.60% |
| ANET240503P00300000 | 2024-05-01 3:30PM EDT | 300.00 | 40.10 | 39.60 | 42.50 | 0.00 | - | 48 | 1 | 150.10% |
| ANET240503P00305000 | 2024-05-01 3:41PM EDT | 305.00 | 49.20 | 44.60 | 47.50 | 0.00 | - | 8 | 0 | 162.11% |
| ANET240503P00310000 | 2024-04-11 12:05PM EDT | 310.00 | 20.90 | 48.90 | 52.90 | 0.00 | - | 3 | 0 | 185.74% |
| ANET240503P00320000 | 2024-04-02 9:31AM EDT | 320.00 | 33.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET240503P00325000 | 2024-04-02 9:31AM EDT | 325.00 | 37.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET240503P00330000 | 2024-04-15 1:35PM EDT | 330.00 | 63.92 | 69.50 | 72.50 | 0.00 | - | - | 0 | 216.60% |
| ANET240503P00350000 | 2024-04-26 12:12PM EDT | 350.00 | 83.65 | 89.60 | 92.70 | 0.00 | - | 1 | 0 | 262.99% |
© 2024 Yahoo. All rights reserved.