Arista Networks, Inc. (ANET)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | 225.10% |
| 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 | 2024-06-10 11:10AM EDT | 220.00 | 75.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| 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 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| 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 | 107.79% |
| ANET240614C00260000 | 2024-05-21 1:06PM EDT | 260.00 | 58.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET240614C00265000 | 2024-06-04 3:36PM EDT | 265.00 | 28.72 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ANET240614C00270000 | 2024-06-07 1:39PM EDT | 270.00 | 30.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET240614C00275000 | 2024-06-06 3:10PM EDT | 275.00 | 21.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ANET240614C00277500 | 2024-06-06 3:07PM EDT | 277.50 | 19.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ANET240614C00280000 | 2024-06-06 3:07PM EDT | 280.00 | 16.96 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ANET240614C00282500 | 2024-06-10 11:55AM EDT | 282.50 | 14.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ANET240614C00285000 | 2024-06-10 1:29PM EDT | 285.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET240614C00287500 | 2024-06-10 2:51PM EDT | 287.50 | 11.92 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ANET240614C00290000 | 2024-06-10 1:29PM EDT | 290.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| ANET240614C00292500 | 2024-06-10 2:51PM EDT | 292.50 | 8.20 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| ANET240614C00295000 | 2024-06-10 3:40PM EDT | 295.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| ANET240614C00297500 | 2024-06-10 3:41PM EDT | 297.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| ANET240614C00300000 | 2024-06-10 3:06PM EDT | 300.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 1.56% |
| ANET240614C00302500 | 2024-06-10 3:48PM EDT | 302.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 3.13% |
| ANET240614C00305000 | 2024-06-10 3:57PM EDT | 305.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 286 | 0 | 6.25% |
| ANET240614C00307500 | 2024-06-10 3:59PM EDT | 307.50 | 1.71 | 0.00 | 0.00 | 0.00 | - | 265 | 0 | 6.25% |
| ANET240614C00310000 | 2024-06-10 3:40PM EDT | 310.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 12.50% |
| ANET240614C00312500 | 2024-06-10 3:45PM EDT | 312.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 12.50% |
| ANET240614C00315000 | 2024-06-10 3:43PM EDT | 315.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 12.50% |
| ANET240614C00317500 | 2024-06-10 12:59PM EDT | 317.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 12.50% |
| ANET240614C00320000 | 2024-06-10 3:17PM EDT | 320.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 12.50% |
| ANET240614C00322500 | 2024-06-10 11:11AM EDT | 322.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| ANET240614C00325000 | 2024-06-10 3:55PM EDT | 325.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| ANET240614C00327500 | 2024-06-10 3:14PM EDT | 327.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ANET240614C00330000 | 2024-06-10 3:14PM EDT | 330.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ANET240614C00335000 | 2024-06-10 10:43AM EDT | 335.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ANET240614C00340000 | 2024-06-10 9:30AM EDT | 340.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ANET240614C00342500 | 2024-06-10 3:55PM EDT | 342.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| ANET240614C00345000 | 2024-06-10 12:53PM EDT | 345.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ANET240614C00347500 | 2024-06-07 2:02PM EDT | 347.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| ANET240614C00350000 | 2024-06-07 2:01PM EDT | 350.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| ANET240614C00355000 | 2024-06-06 2:18PM EDT | 355.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ANET240614C00360000 | 2024-06-07 9:56AM EDT | 360.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ANET240614C00365000 | 2024-06-06 12:25PM EDT | 365.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ANET240614C00370000 | 2024-05-31 3:55PM EDT | 370.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ANET240614C00375000 | 2024-06-06 9:33AM EDT | 375.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ANET240614C00380000 | 2024-05-17 10:41AM EDT | 380.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| ANET240614C00385000 | 2024-06-07 10:43AM EDT | 385.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ANET240614C00390000 | 2024-06-04 9:50AM EDT | 390.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| ANET240614C00395000 | 2024-06-04 9:53AM EDT | 395.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 50.00% |
| ANET240614C00400000 | 2024-06-10 2:24PM EDT | 400.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
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 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| ANET240614P00185000 | 2024-06-04 9:56AM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| ANET240614P00190000 | 2024-06-04 11:19AM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| ANET240614P00195000 | 2024-06-04 11:20AM EDT | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 50.00% |
| ANET240614P00200000 | 2024-06-05 9:43AM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ANET240614P00205000 | 2024-06-05 9:45AM EDT | 205.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ANET240614P00210000 | 2024-06-06 11:32AM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ANET240614P00215000 | 2024-06-06 2:18PM EDT | 215.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ANET240614P00220000 | 2024-06-07 9:55AM EDT | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ANET240614P00225000 | 2024-06-07 10:18AM EDT | 225.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ANET240614P00230000 | 2024-06-10 9:30AM EDT | 230.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ANET240614P00235000 | 2024-06-10 3:15PM EDT | 235.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| ANET240614P00237500 | 2024-06-07 1:53PM EDT | 237.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| ANET240614P00240000 | 2024-06-10 10:03AM EDT | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| ANET240614P00242500 | 2024-06-07 2:32PM EDT | 242.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 50.00% |
| ANET240614P00245000 | 2024-06-10 12:52PM EDT | 245.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| ANET240614P00247500 | 2024-06-10 3:36PM EDT | 247.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ANET240614P00250000 | 2024-06-10 3:46PM EDT | 250.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| ANET240614P00252500 | 2024-06-07 1:34PM EDT | 252.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ANET240614P00255000 | 2024-06-07 2:53PM EDT | 255.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ANET240614P00257500 | 2024-06-07 2:47PM EDT | 257.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ANET240614P00260000 | 2024-06-10 12:20PM EDT | 260.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 25.00% |
| ANET240614P00262500 | 2024-06-10 1:26PM EDT | 262.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 25.00% |
| ANET240614P00265000 | 2024-06-10 10:33AM EDT | 265.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| ANET240614P00267500 | 2024-06-10 3:03PM EDT | 267.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| ANET240614P00270000 | 2024-06-10 2:17PM EDT | 270.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 259 | 0 | 25.00% |
| ANET240614P00272500 | 2024-06-10 3:36PM EDT | 272.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 25.00% |
| ANET240614P00275000 | 2024-06-10 2:23PM EDT | 275.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| ANET240614P00277500 | 2024-06-10 3:09PM EDT | 277.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
| ANET240614P00280000 | 2024-06-10 3:48PM EDT | 280.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 12.50% |
| ANET240614P00282500 | 2024-06-10 1:35PM EDT | 282.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| ANET240614P00285000 | 2024-06-10 3:46PM EDT | 285.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 307 | 0 | 12.50% |
| ANET240614P00287500 | 2024-06-10 3:38PM EDT | 287.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 6.25% |
| ANET240614P00290000 | 2024-06-10 3:15PM EDT | 290.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 6.25% |
| ANET240614P00292500 | 2024-06-10 3:31PM EDT | 292.50 | 2.57 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 3.13% |
| ANET240614P00295000 | 2024-06-10 3:41PM EDT | 295.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 292 | 0 | 1.56% |
| ANET240614P00297500 | 2024-06-10 3:38PM EDT | 297.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.10% |
| ANET240614P00300000 | 2024-06-10 3:14PM EDT | 300.00 | 5.99 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| ANET240614P00302500 | 2024-06-10 2:47PM EDT | 302.50 | 8.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ANET240614P00305000 | 2024-06-10 3:01PM EDT | 305.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| ANET240614P00307500 | 2024-06-10 12:17PM EDT | 307.50 | 13.52 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ANET240614P00310000 | 2024-06-10 2:43PM EDT | 310.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ANET240614P00312500 | 2024-05-31 11:43AM EDT | 312.50 | 19.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ANET240614P00315000 | 2024-06-07 2:36PM EDT | 315.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ANET240614P00320000 | 2024-06-05 3:59PM EDT | 320.00 | 23.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ANET240614P00325000 | 2024-05-29 11:29AM EDT | 325.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET240614P00330000 | 2024-05-31 2:33PM EDT | 330.00 | 35.58 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| ANET240614P00335000 | 2024-05-31 2:37PM EDT | 335.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ANET240614P00340000 | 2024-05-15 3:41PM EDT | 340.00 | 20.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ANET240614P00345000 | 2024-05-20 10:56AM EDT | 345.00 | 25.63 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ANET240614P00350000 | 2024-05-20 10:56AM EDT | 350.00 | 29.78 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ANET240614P00390000 | 2024-06-04 9:45AM EDT | 390.00 | 93.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.