Arista Networks, Inc. (ANET)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:09AM EDT. Market open.
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240614C00195000 | 2024-05-07 3:20PM EDT | 195.00 | 81.89 | 99.70 | 103.40 | 0.00 | - | 1 | 0 | 0.00% |
| ANET240614C00205000 | 2024-05-08 9:32AM EDT | 205.00 | 77.67 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| ANET240614C00215000 | 2024-05-08 9:34AM EDT | 215.00 | 70.52 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| ANET240614C00220000 | 2024-06-13 2:50PM EDT | 220.00 | 106.80 | 106.80 | 109.70 | 0.00 | - | 1 | 7 | 394.53% |
| ANET240614C00225000 | 2024-05-08 9:34AM EDT | 225.00 | 59.42 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| ANET240614C00230000 | 2024-05-21 1:06PM EDT | 230.00 | 88.58 | 96.40 | 100.40 | 0.00 | - | 1 | 1 | 370.90% |
| ANET240614C00245000 | 2024-05-08 9:35AM EDT | 245.00 | 39.05 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| ANET240614C00255000 | 2024-05-08 11:12AM EDT | 255.00 | 41.54 | 41.20 | 43.80 | 0.00 | - | - | 0 | 0.00% |
| ANET240614C00260000 | 2024-05-21 1:06PM EDT | 260.00 | 58.94 | 66.40 | 70.40 | 0.00 | - | 1 | 1 | 259.28% |
| ANET240614C00265000 | 2024-06-11 11:26AM EDT | 265.00 | 38.86 | 61.40 | 64.70 | 0.00 | - | 11 | 11 | 213.67% |
| ANET240614C00270000 | 2024-06-14 9:57AM EDT | 270.00 | 59.23 | 56.30 | 59.80 | +29.06 | +96.32% | 1 | 6 | 197.66% |
| ANET240614C00272500 | 2024-06-11 9:30AM EDT | 272.50 | 26.05 | 53.80 | 57.30 | 0.00 | - | - | 1 | 189.65% |
| ANET240614C00275000 | 2024-06-14 10:38AM EDT | 275.00 | 53.12 | 51.30 | 54.70 | +25.42 | +91.77% | 3 | 15 | 177.15% |
| ANET240614C00277500 | 2024-06-12 9:41AM EDT | 277.50 | 31.79 | 48.90 | 52.90 | 0.00 | - | 5 | 0 | 197.75% |
| ANET240614C00280000 | 2024-06-12 9:41AM EDT | 280.00 | 29.33 | 46.50 | 50.40 | 0.00 | - | 5 | 26 | 191.89% |
| ANET240614C00282500 | 2024-06-10 11:55AM EDT | 282.50 | 14.37 | 43.90 | 47.30 | 0.00 | - | 3 | 4 | 161.82% |
| ANET240614C00285000 | 2024-06-12 3:22PM EDT | 285.00 | 27.32 | 41.60 | 44.70 | 0.00 | - | 2 | 15 | 157.23% |
| ANET240614C00287500 | 2024-06-10 2:51PM EDT | 287.50 | 11.92 | 38.90 | 42.30 | 0.00 | - | 7 | 7 | 145.90% |
| ANET240614C00290000 | 2024-06-12 2:00PM EDT | 290.00 | 20.55 | 36.60 | 39.40 | 0.00 | - | 3 | 52 | 130.96% |
| ANET240614C00292500 | 2024-06-12 10:34AM EDT | 292.50 | 18.24 | 34.10 | 37.60 | 0.00 | - | 4 | 32 | 143.65% |
| ANET240614C00295000 | 2024-06-13 12:31PM EDT | 295.00 | 29.92 | 31.90 | 34.60 | 0.00 | - | 12 | 104 | 130.27% |
| ANET240614C00297500 | 2024-06-13 3:13PM EDT | 297.50 | 31.60 | 28.90 | 32.00 | 0.00 | - | 11 | 95 | 104.49% |
| ANET240614C00300000 | 2024-06-14 10:37AM EDT | 300.00 | 28.60 | 26.50 | 29.70 | -2.09 | -6.81% | 1 | 146 | 106.06% |
| ANET240614C00302500 | 2024-06-13 11:50AM EDT | 302.50 | 23.53 | 23.90 | 27.30 | +0.45 | +1.95% | 1 | 93 | 98.05% |
| ANET240614C00305000 | 2024-06-14 10:16AM EDT | 305.00 | 23.82 | 21.10 | 24.80 | -2.78 | -10.45% | 8 | 245 | 81.93% |
| ANET240614C00307500 | 2024-06-14 9:32AM EDT | 307.50 | 23.00 | 19.60 | 21.90 | -0.58 | -2.46% | 5 | 295 | 88.18% |
| ANET240614C00310000 | 2024-06-14 9:49AM EDT | 310.00 | 19.50 | 17.20 | 19.80 | +0.50 | +2.63% | 89 | 317 | 87.99% |
| ANET240614C00312500 | 2024-06-14 9:43AM EDT | 312.50 | 15.02 | 14.10 | 17.30 | -1.78 | -10.60% | 6 | 263 | 69.14% |
| ANET240614C00315000 | 2024-06-14 10:26AM EDT | 315.00 | 14.60 | 12.10 | 15.20 | -0.85 | -5.50% | 27 | 301 | 73.14% |
| ANET240614C00317500 | 2024-06-14 10:42AM EDT | 317.50 | 10.26 | 9.70 | 12.20 | -2.99 | -22.57% | 48 | 174 | 58.25% |
| ANET240614C00320000 | 2024-06-14 10:47AM EDT | 320.00 | 7.80 | 8.00 | 9.00 | -4.00 | -33.90% | 89 | 306 | 59.89% |
| ANET240614C00322500 | 2024-06-14 10:41AM EDT | 322.50 | 5.80 | 5.80 | 6.60 | -3.70 | -38.95% | 22 | 146 | 50.05% |
| ANET240614C00325000 | 2024-06-14 10:40AM EDT | 325.00 | 3.60 | 3.90 | 4.40 | -3.76 | -51.09% | 93 | 273 | 41.94% |
| ANET240614C00327500 | 2024-06-14 10:35AM EDT | 327.50 | 2.04 | 2.20 | 2.55 | -3.34 | -62.08% | 50 | 443 | 35.91% |
| ANET240614C00330000 | 2024-06-14 10:51AM EDT | 330.00 | 1.22 | 1.10 | 1.30 | -2.78 | -69.50% | 192 | 232 | 33.11% |
| ANET240614C00332500 | 2024-06-14 10:38AM EDT | 332.50 | 0.48 | 0.45 | 0.55 | -2.27 | -82.55% | 80 | 174 | 31.25% |
| ANET240614C00335000 | 2024-06-14 10:39AM EDT | 335.00 | 0.10 | 0.15 | 0.25 | -1.70 | -94.44% | 340 | 497 | 32.23% |
| ANET240614C00337500 | 2024-06-14 10:33AM EDT | 337.50 | 0.10 | 0.05 | 0.10 | -1.07 | -91.45% | 18 | 53 | 32.81% |
| ANET240614C00340000 | 2024-06-14 10:27AM EDT | 340.00 | 0.06 | 0.00 | 0.05 | -0.64 | -91.43% | 88 | 291 | 34.96% |
| ANET240614C00342500 | 2024-06-14 10:02AM EDT | 342.50 | 0.09 | 0.00 | 0.10 | -0.37 | -80.43% | 100 | 20 | 45.61% |
| ANET240614C00345000 | 2024-06-13 3:39PM EDT | 345.00 | 0.18 | 0.00 | 0.05 | 0.00 | - | 13 | 27 | 46.48% |
| ANET240614C00347500 | 2024-06-13 3:59PM EDT | 347.50 | 0.18 | 0.00 | 0.05 | 0.00 | - | 182 | 219 | 51.95% |
| ANET240614C00350000 | 2024-06-13 3:25PM EDT | 350.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 117 | 390 | 52.34% |
| ANET240614C00355000 | 2024-06-13 9:41AM EDT | 355.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 397 | 252 | 62.11% |
| ANET240614C00360000 | 2024-06-13 12:04PM EDT | 360.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 216 | 224 | 71.88% |
| ANET240614C00365000 | 2024-06-13 11:15AM EDT | 365.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 101 | 168 | 80.47% |
| ANET240614C00370000 | 2024-06-13 11:13AM EDT | 370.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 15 | 89.84% |
| ANET240614C00375000 | 2024-06-06 9:33AM EDT | 375.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 33 | 106.25% |
| ANET240614C00380000 | 2024-05-17 10:41AM EDT | 380.00 | 0.57 | 0.00 | 0.05 | 0.00 | - | 20 | 44 | 107.03% |
| ANET240614C00385000 | 2024-06-07 10:43AM EDT | 385.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 20 | 115.63% |
| ANET240614C00390000 | 2024-06-04 9:50AM EDT | 390.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 50 | 50 | 123.44% |
| ANET240614C00395000 | 2024-06-04 9:53AM EDT | 395.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 84 | 123 | 131.25% |
| ANET240614C00400000 | 2024-06-10 2:24PM EDT | 400.00 | 0.04 | 0.00 | 1.00 | 0.00 | - | 10 | 21 | 206.64% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240614P00180000 | 2024-05-24 10:19AM EDT | 180.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 25 | 25 | 418.75% |
| ANET240614P00185000 | 2024-06-04 9:56AM EDT | 185.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 40 | 180 | 400.00% |
| ANET240614P00190000 | 2024-06-04 11:19AM EDT | 190.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 17 | 382.81% |
| ANET240614P00195000 | 2024-06-04 11:20AM EDT | 195.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 64 | 175 | 365.63% |
| ANET240614P00200000 | 2024-06-05 9:43AM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 3 | 328.13% |
| ANET240614P00205000 | 2024-06-05 9:45AM EDT | 205.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 4 | 312.50% |
| ANET240614P00210000 | 2024-06-06 11:32AM EDT | 210.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 296.88% |
| ANET240614P00215000 | 2024-06-06 2:18PM EDT | 215.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 282.81% |
| ANET240614P00220000 | 2024-06-07 9:55AM EDT | 220.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 11 | 268.75% |
| ANET240614P00225000 | 2024-06-07 10:18AM EDT | 225.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 10 | 253.13% |
| ANET240614P00230000 | 2024-06-10 9:30AM EDT | 230.00 | 0.38 | 0.00 | 0.05 | 0.00 | - | 1 | 84 | 240.63% |
| ANET240614P00235000 | 2024-06-11 9:32AM EDT | 235.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 60 | 91 | 226.56% |
| ANET240614P00237500 | 2024-06-07 1:53PM EDT | 237.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 35 | 35 | 220.31% |
| ANET240614P00240000 | 2024-06-11 12:41PM EDT | 240.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 113 | 214.06% |
| ANET240614P00242500 | 2024-06-07 2:32PM EDT | 242.50 | 0.07 | 0.00 | 0.05 | 0.00 | - | 36 | 36 | 206.25% |
| ANET240614P00245000 | 2024-06-10 12:52PM EDT | 245.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 106 | 200.00% |
| ANET240614P00247500 | 2024-06-10 3:36PM EDT | 247.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 37 | 193.75% |
| ANET240614P00250000 | 2024-06-14 10:11AM EDT | 250.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 1 | 608 | 187.50% |
| ANET240614P00252500 | 2024-06-11 12:29PM EDT | 252.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 5 | 181.25% |
| ANET240614P00255000 | 2024-06-14 10:01AM EDT | 255.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 7 | 202 | 175.00% |
| ANET240614P00257500 | 2024-06-07 2:47PM EDT | 257.50 | 0.12 | 0.00 | 0.05 | 0.00 | - | 5 | 8 | 168.75% |
| ANET240614P00260000 | 2024-06-13 9:31AM EDT | 260.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 307 | 162.50% |
| ANET240614P00262500 | 2024-06-13 2:39PM EDT | 262.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 105 | 200 | 156.25% |
| ANET240614P00265000 | 2024-06-13 3:42PM EDT | 265.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 165 | 150.00% |
| ANET240614P00267500 | 2024-06-10 3:03PM EDT | 267.50 | 0.13 | 0.00 | 0.05 | 0.00 | - | 7 | 129 | 144.53% |
| ANET240614P00270000 | 2024-06-13 3:42PM EDT | 270.00 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 10 | 1,063 | 138.28% |
| ANET240614P00272500 | 2024-06-13 12:02PM EDT | 272.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 138 | 382 | 142.97% |
| ANET240614P00275000 | 2024-06-14 10:40AM EDT | 275.00 | 0.01 | 0.00 | 0.10 | -0.04 | -44.44% | 93 | 389 | 136.72% |
| ANET240614P00277500 | 2024-06-13 2:08PM EDT | 277.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 9 | 113 | 130.47% |
| ANET240614P00280000 | 2024-06-14 9:34AM EDT | 280.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 80 | 262 | 114.84% |
| ANET240614P00282500 | 2024-06-14 9:31AM EDT | 282.50 | 0.06 | 0.00 | 0.05 | +0.01 | +20.00% | 30 | 92 | 108.59% |
| ANET240614P00285000 | 2024-06-14 9:56AM EDT | 285.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 15 | 722 | 103.13% |
| ANET240614P00287500 | 2024-06-14 9:38AM EDT | 287.50 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 201 | 235 | 96.88% |
| ANET240614P00290000 | 2024-06-14 9:43AM EDT | 290.00 | 0.10 | 0.00 | 0.10 | +0.03 | +42.86% | 218 | 329 | 99.22% |
| ANET240614P00292500 | 2024-06-14 9:45AM EDT | 292.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 12 | 77 | 92.97% |
| ANET240614P00295000 | 2024-06-14 9:56AM EDT | 295.00 | 0.02 | 0.00 | 0.05 | -0.05 | -71.43% | 11 | 365 | 79.69% |
| ANET240614P00297500 | 2024-06-13 3:22PM EDT | 297.50 | 0.26 | 0.00 | 0.10 | +0.21 | +420.00% | 1 | 75 | 80.86% |
| ANET240614P00300000 | 2024-06-13 3:46PM EDT | 300.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 159 | 74.61% |
| ANET240614P00302500 | 2024-06-13 12:51PM EDT | 302.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 55 | 93 | 68.36% |
| ANET240614P00305000 | 2024-06-14 9:46AM EDT | 305.00 | 0.06 | 0.00 | 0.05 | -0.01 | -14.29% | 1 | 170 | 57.03% |
| ANET240614P00307500 | 2024-06-14 9:49AM EDT | 307.50 | 0.03 | 0.00 | 0.10 | -0.04 | -57.14% | 4 | 62 | 56.06% |
| ANET240614P00310000 | 2024-06-14 10:21AM EDT | 310.00 | 0.09 | 0.00 | 0.05 | -0.01 | -10.00% | 118 | 262 | 49.81% |
| ANET240614P00312500 | 2024-06-14 9:48AM EDT | 312.50 | 0.10 | 0.00 | 0.15 | -0.02 | -16.67% | 11 | 136 | 52.44% |
| ANET240614P00315000 | 2024-06-13 3:57PM EDT | 315.00 | 0.18 | 0.00 | 0.10 | 0.00 | - | 193 | 140 | 41.80% |
| ANET240614P00317500 | 2024-06-14 10:29AM EDT | 317.50 | 0.09 | 0.05 | 0.20 | -0.11 | -55.00% | 11 | 78 | 40.23% |
| ANET240614P00320000 | 2024-06-14 10:17AM EDT | 320.00 | 0.18 | 0.10 | 0.25 | -0.18 | -50.00% | 25 | 88 | 34.18% |
| ANET240614P00322500 | 2024-06-14 10:44AM EDT | 322.50 | 0.30 | 0.20 | 0.40 | -0.30 | -50.00% | 36 | 37 | 29.69% |
| ANET240614P00325000 | 2024-06-14 10:51AM EDT | 325.00 | 0.60 | 0.55 | 0.80 | -0.30 | -33.33% | 83 | 91 | 27.00% |
| ANET240614P00327500 | 2024-06-14 10:18AM EDT | 327.50 | 1.71 | 1.25 | 1.50 | +0.07 | +4.27% | 39 | 32 | 23.24% |
| ANET240614P00330000 | 2024-06-14 10:17AM EDT | 330.00 | 2.50 | 2.55 | 2.90 | 0.00 | - | 9 | 38 | 21.27% |
| ANET240614P00332500 | 2024-06-13 3:29PM EDT | 332.50 | 3.50 | 4.30 | 4.90 | -1.40 | -28.57% | 2 | 1 | 18.16% |
| ANET240614P00335000 | 2024-06-13 12:30PM EDT | 335.00 | 11.20 | 6.30 | 7.00 | 0.00 | - | 14 | 7 | 0.00% |
| ANET240614P00340000 | 2024-06-13 3:33PM EDT | 340.00 | 10.09 | 10.40 | 13.30 | +0.59 | +6.21% | 2 | 19 | 69.53% |
| ANET240614P00345000 | 2024-05-20 10:56AM EDT | 345.00 | 25.63 | 15.30 | 18.30 | 0.00 | - | - | 0 | 86.91% |
| ANET240614P00350000 | 2024-05-20 10:56AM EDT | 350.00 | 29.78 | 20.40 | 23.30 | 0.00 | - | - | 0 | 103.17% |
| ANET240614P00390000 | 2024-06-04 9:45AM EDT | 390.00 | 93.90 | 60.20 | 63.90 | 0.00 | - | 1 | 0 | 236.04% |
© 2024 Yahoo. All rights reserved.