Arista Networks, Inc. (ANET)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 94.80 | 98.40 | 0.00 | - | 1 | 1 | 398.93% |
| ANET240503C00170000 | 2024-04-22 9:30AM EDT | 170.00 | 78.50 | 90.50 | 92.60 | 0.00 | - | - | 1 | 325.98% |
| 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 | 69.60 | 73.40 | 0.00 | - | 1 | 1 | 295.70% |
| ANET240503C00195000 | 2024-04-12 3:53PM EDT | 195.00 | 77.92 | 64.90 | 68.60 | 0.00 | - | 1 | 1 | 284.57% |
| ANET240503C00200000 | 2024-04-30 2:10PM EDT | 200.00 | 60.75 | 59.70 | 62.50 | 0.00 | - | 1 | 2 | 212.70% |
| ANET240503C00205000 | 2024-04-15 2:13PM EDT | 205.00 | 61.09 | 54.70 | 57.50 | 0.00 | - | 1 | 0 | 196.48% |
| ANET240503C00210000 | 2024-04-29 1:25PM EDT | 210.00 | 52.80 | 50.30 | 52.70 | 0.00 | - | 1 | 1 | 190.82% |
| ANET240503C00220000 | 2024-04-15 10:24AM EDT | 220.00 | 54.50 | 39.70 | 43.10 | 0.00 | - | - | 10 | 173.44% |
| ANET240503C00225000 | 2024-05-01 10:52AM EDT | 225.00 | 31.53 | 35.10 | 38.10 | 0.00 | - | 2 | 3 | 156.05% |
| ANET240503C00230000 | 2024-05-01 11:24AM EDT | 230.00 | 25.10 | 30.00 | 32.50 | 0.00 | - | 3 | 8 | 117.58% |
| ANET240503C00232500 | 2024-04-22 11:14AM EDT | 232.50 | 13.30 | 27.20 | 30.90 | 0.00 | - | - | 15 | 138.53% |
| ANET240503C00235000 | 2024-04-24 10:39AM EDT | 235.00 | 22.10 | 25.20 | 28.10 | 0.00 | - | 1 | 18 | 121.44% |
| ANET240503C00237500 | 2024-05-01 2:35PM EDT | 237.50 | 16.90 | 23.30 | 26.20 | 0.00 | - | 7 | 14 | 84.18% |
| ANET240503C00240000 | 2024-04-26 11:48AM EDT | 240.00 | 27.84 | 20.60 | 23.10 | 0.00 | - | 20 | 33 | 103.96% |
| ANET240503C00242500 | 2024-05-01 2:44PM EDT | 242.50 | 15.80 | 18.10 | 21.00 | 0.00 | - | 2 | 17 | 59.96% |
| ANET240503C00245000 | 2024-05-02 10:06AM EDT | 245.00 | 16.00 | 15.70 | 18.10 | +1.78 | +12.52% | 6 | 51 | 86.23% |
| ANET240503C00247500 | 2024-05-02 3:19PM EDT | 247.50 | 13.83 | 12.30 | 15.80 | +6.33 | +84.40% | 3 | 41 | 81.37% |
| ANET240503C00250000 | 2024-05-02 2:47PM EDT | 250.00 | 11.00 | 11.00 | 13.20 | +1.10 | +11.11% | 6 | 60 | 69.92% |
| ANET240503C00252500 | 2024-05-02 3:56PM EDT | 252.50 | 9.40 | 9.10 | 10.00 | +4.30 | +84.31% | 152 | 349 | 46.05% |
| ANET240503C00255000 | 2024-05-02 3:07PM EDT | 255.00 | 6.90 | 6.90 | 7.90 | +0.60 | +9.52% | 57 | 108 | 45.00% |
| ANET240503C00257500 | 2024-05-02 3:08PM EDT | 257.50 | 5.10 | 4.90 | 5.80 | +1.80 | +54.55% | 111 | 285 | 41.11% |
| ANET240503C00260000 | 2024-05-02 3:53PM EDT | 260.00 | 3.35 | 3.50 | 3.80 | +1.40 | +71.79% | 175 | 259 | 35.96% |
| ANET240503C00262500 | 2024-05-02 3:39PM EDT | 262.50 | 2.00 | 2.25 | 2.50 | +0.30 | +17.65% | 99 | 106 | 36.28% |
| ANET240503C00265000 | 2024-05-02 3:55PM EDT | 265.00 | 1.25 | 1.45 | 1.70 | +0.35 | +38.89% | 243 | 285 | 38.75% |
| ANET240503C00267500 | 2024-05-02 3:46PM EDT | 267.50 | 0.65 | 0.75 | 1.05 | -0.90 | -58.06% | 61 | 211 | 39.45% |
| ANET240503C00270000 | 2024-05-02 3:56PM EDT | 270.00 | 0.50 | 0.40 | 0.65 | -0.05 | -9.09% | 69 | 2,566 | 40.77% |
| ANET240503C00272500 | 2024-05-02 3:44PM EDT | 272.50 | 0.25 | 0.20 | 0.40 | -0.15 | -37.50% | 24 | 155 | 42.19% |
| ANET240503C00275000 | 2024-05-02 3:46PM EDT | 275.00 | 0.20 | 0.10 | 0.25 | -0.40 | -66.67% | 70 | 621 | 43.85% |
| ANET240503C00277500 | 2024-05-02 1:28PM EDT | 277.50 | 0.08 | 0.05 | 0.10 | -0.11 | -57.89% | 1 | 128 | 41.90% |
| ANET240503C00280000 | 2024-05-02 3:59PM EDT | 280.00 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 19 | 203 | 47.27% |
| ANET240503C00282500 | 2024-05-02 11:05AM EDT | 282.50 | 0.04 | 0.00 | 0.10 | -0.06 | -60.00% | 3 | 97 | 52.34% |
| ANET240503C00285000 | 2024-05-02 12:23PM EDT | 285.00 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 40 | 264 | 51.76% |
| ANET240503C00287500 | 2024-05-01 3:43PM EDT | 287.50 | 0.07 | 0.00 | 0.15 | 0.00 | - | 2 | 86 | 59.57% |
| ANET240503C00290000 | 2024-05-02 3:08PM EDT | 290.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 284 | 55.86% |
| ANET240503C00292500 | 2024-04-30 12:15PM EDT | 292.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 8 | 39 | 60.16% |
| ANET240503C00295000 | 2024-05-02 2:03PM EDT | 295.00 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 4 | 196 | 64.06% |
| ANET240503C00297500 | 2024-04-30 9:59AM EDT | 297.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | 4 | 53 | 67.97% |
| ANET240503C00300000 | 2024-05-02 9:37AM EDT | 300.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 20 | 345 | 71.88% |
| ANET240503C00302500 | 2024-04-29 11:58AM EDT | 302.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 69 | 96 | 75.78% |
| ANET240503C00305000 | 2024-04-30 2:23PM EDT | 305.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 1,091 | 79.69% |
| 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 | 98.05% |
| ANET240503C00315000 | 2024-05-02 12:19PM EDT | 315.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 87 | 101.56% |
| ANET240503C00320000 | 2024-05-01 10:31AM EDT | 320.00 | 1.09 | 0.00 | 0.75 | 0.00 | - | 2 | 597 | 145.12% |
| ANET240503C00325000 | 2024-05-01 10:31AM EDT | 325.00 | 1.00 | 0.00 | 0.05 | 0.00 | - | 2 | 36 | 107.81% |
| ANET240503C00330000 | 2024-05-01 10:06AM EDT | 330.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 94 | 163.09% |
| ANET240503C00335000 | 2024-04-16 9:30AM EDT | 335.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 5 | 7 | 171.68% |
| ANET240503C00340000 | 2024-04-17 12:32PM EDT | 340.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 17 | 179.98% |
| ANET240503C00345000 | 2024-04-17 12:37PM EDT | 345.00 | 0.25 | 0.00 | 0.65 | +0.01 | +4.17% | 4 | 9 | 183.98% |
| ANET240503C00350000 | 2024-04-17 12:37PM EDT | 350.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 1 | 22 | 196.19% |
| ANET240503C00355000 | 2024-04-09 11:22AM EDT | 355.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 204.10% |
| ANET240503C00360000 | 2024-04-15 3:23PM EDT | 360.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 6 | 41 | 186.13% |
| ANET240503C00365000 | 2024-04-12 3:06PM EDT | 365.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 43 | 43 | 192.97% |
| ANET240503C00370000 | 2024-04-12 11:16AM EDT | 370.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 29 | 226.56% |
| ANET240503C00380000 | 2024-04-03 2:22PM EDT | 380.00 | 0.83 | 0.00 | 0.75 | 0.00 | - | 5 | 7 | 241.02% |
| ANET240503C00410000 | 2024-04-02 1:43PM EDT | 410.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 10 | 280.86% |
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 | 240.23% |
| ANET240503P00190000 | 2024-04-22 12:19PM EDT | 190.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 224.22% |
| ANET240503P00195000 | 2024-04-22 3:07PM EDT | 195.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 4 | 7 | 208.59% |
| ANET240503P00200000 | 2024-04-23 12:12PM EDT | 200.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 5 | 193.16% |
| ANET240503P00205000 | 2024-04-24 2:12PM EDT | 205.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 6 | 177.93% |
| ANET240503P00210000 | 2024-05-02 3:46PM EDT | 210.00 | 0.03 | 0.00 | 0.05 | -0.27 | -90.00% | 3 | 19 | 112.50% |
| ANET240503P00212500 | 2024-04-25 10:15AM EDT | 212.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 3 | 155.66% |
| ANET240503P00215000 | 2024-04-30 9:30AM EDT | 215.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 64 | 148.24% |
| ANET240503P00220000 | 2024-05-01 9:36AM EDT | 220.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 4 | 62 | 133.79% |
| ANET240503P00222500 | 2024-04-25 1:08PM EDT | 222.50 | 0.18 | 0.00 | 0.75 | 0.00 | - | - | 8 | 126.56% |
| ANET240503P00225000 | 2024-05-01 2:14PM EDT | 225.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 128 | 119.34% |
| ANET240503P00227500 | 2024-04-26 1:48PM EDT | 227.50 | 0.06 | 0.00 | 0.75 | 0.00 | - | 36 | 99 | 112.11% |
| ANET240503P00230000 | 2024-05-01 3:52PM EDT | 230.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 11 | 323 | 76.17% |
| ANET240503P00232500 | 2024-05-02 9:48AM EDT | 232.50 | 0.10 | 0.00 | 0.10 | +0.04 | +66.67% | 3 | 29 | 70.31% |
| ANET240503P00235000 | 2024-05-02 1:23PM EDT | 235.00 | 0.02 | 0.00 | 0.20 | -0.11 | -84.62% | 5 | 170 | 71.68% |
| ANET240503P00237500 | 2024-05-02 12:32PM EDT | 237.50 | 0.04 | 0.00 | 0.10 | -0.35 | -89.74% | 1 | 77 | 59.38% |
| ANET240503P00240000 | 2024-05-02 2:28PM EDT | 240.00 | 0.03 | 0.00 | 0.05 | -0.09 | -75.00% | 24 | 323 | 53.71% |
| ANET240503P00242500 | 2024-05-01 3:17PM EDT | 242.50 | 0.01 | 0.00 | 0.05 | -0.14 | -93.33% | 2 | 80 | 48.05% |
| ANET240503P00245000 | 2024-05-02 3:57PM EDT | 245.00 | 0.06 | 0.00 | 0.10 | -0.20 | -76.92% | 62 | 265 | 47.46% |
| ANET240503P00247500 | 2024-05-02 3:34PM EDT | 247.50 | 0.10 | 0.00 | 0.15 | -0.55 | -84.62% | 4 | 373 | 44.53% |
| ANET240503P00250000 | 2024-05-02 3:40PM EDT | 250.00 | 0.18 | 0.10 | 0.15 | -1.32 | -88.00% | 35 | 590 | 37.99% |
| ANET240503P00252500 | 2024-05-02 3:59PM EDT | 252.50 | 0.25 | 0.20 | 0.30 | -2.15 | -89.58% | 179 | 261 | 36.96% |
| ANET240503P00255000 | 2024-05-02 3:58PM EDT | 255.00 | 0.50 | 0.40 | 0.55 | -1.32 | -72.53% | 49 | 382 | 35.40% |
| ANET240503P00257500 | 2024-05-02 3:52PM EDT | 257.50 | 1.00 | 0.80 | 0.90 | -3.80 | -79.17% | 95 | 185 | 32.57% |
| ANET240503P00260000 | 2024-05-02 3:59PM EDT | 260.00 | 1.80 | 1.55 | 1.75 | -3.40 | -65.38% | 141 | 206 | 33.40% |
| ANET240503P00262500 | 2024-05-02 3:37PM EDT | 262.50 | 3.50 | 2.55 | 3.10 | -1.73 | -33.08% | 86 | 111 | 35.77% |
| ANET240503P00265000 | 2024-05-02 3:52PM EDT | 265.00 | 4.70 | 4.20 | 4.80 | -3.80 | -44.71% | 26 | 159 | 38.18% |
| ANET240503P00267500 | 2024-05-02 10:22AM EDT | 267.50 | 9.90 | 5.90 | 7.00 | 0.00 | - | 4 | 73 | 44.48% |
| ANET240503P00270000 | 2024-05-02 3:37PM EDT | 270.00 | 9.54 | 8.10 | 9.20 | -5.22 | -35.37% | 29 | 188 | 48.78% |
| ANET240503P00272500 | 2024-05-01 3:38PM EDT | 272.50 | 15.04 | 10.40 | 12.90 | 0.00 | - | 2 | 12 | 56.35% |
| ANET240503P00275000 | 2024-05-01 3:26PM EDT | 275.00 | 19.17 | 12.30 | 15.50 | +3.30 | +20.79% | 3 | 134 | 58.74% |
| ANET240503P00277500 | 2024-05-01 3:38PM EDT | 277.50 | 19.82 | 14.90 | 17.90 | 0.00 | - | 2 | 14 | 66.06% |
| ANET240503P00280000 | 2024-05-02 10:02AM EDT | 280.00 | 25.38 | 17.40 | 20.30 | +0.77 | +3.13% | 3 | 68 | 71.73% |
| ANET240503P00282500 | 2024-05-01 3:51PM EDT | 282.50 | 25.25 | 19.10 | 22.00 | 0.00 | - | 8 | 0 | 94.82% |
| ANET240503P00285000 | 2024-05-01 11:33AM EDT | 285.00 | 30.70 | 21.60 | 24.20 | 0.00 | - | 4 | 10 | 94.78% |
| ANET240503P00287500 | 2024-04-30 1:20PM EDT | 287.50 | 28.43 | 24.40 | 27.80 | 0.00 | - | 5 | 0 | 82.52% |
| ANET240503P00290000 | 2024-05-01 3:41PM EDT | 290.00 | 32.53 | 26.50 | 30.00 | 0.00 | - | 69 | 1 | 68.16% |
| ANET240503P00295000 | 2024-05-01 3:41PM EDT | 295.00 | 36.50 | 31.60 | 34.90 | 0.00 | - | 13 | 0 | 77.54% |
| ANET240503P00300000 | 2024-05-01 3:30PM EDT | 300.00 | 40.10 | 37.20 | 39.80 | 0.00 | - | 48 | 1 | 105.47% |
| ANET240503P00305000 | 2024-05-01 3:41PM EDT | 305.00 | 49.20 | 42.50 | 45.00 | 0.00 | - | 8 | 0 | 128.13% |
| ANET240503P00310000 | 2024-04-11 12:05PM EDT | 310.00 | 20.90 | 46.90 | 49.70 | 0.00 | - | 3 | 0 | 109.77% |
| 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 | 66.90 | 70.30 | 0.00 | - | - | 0 | 168.75% |
| ANET240503P00350000 | 2024-04-26 12:12PM EDT | 350.00 | 83.65 | 87.50 | 90.10 | 0.00 | - | 1 | 0 | 215.72% |
© 2024 Yahoo. All rights reserved.