Arista Networks, Inc. (ANET)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:38AM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240510C00185000 | 2024-04-19 2:02PM EDT | 185.00 | 65.48 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ANET240510C00190000 | 2024-05-07 3:02PM EDT | 190.00 | 85.36 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ANET240510C00205000 | 2024-04-12 9:40AM EDT | 205.00 | 77.50 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
| ANET240510C00215000 | 2024-05-03 10:09AM EDT | 215.00 | 59.60 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| ANET240510C00220000 | 2024-05-07 11:35AM EDT | 220.00 | 54.65 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| ANET240510C00225000 | 2024-05-07 3:43PM EDT | 225.00 | 50.59 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 0.00% |
| ANET240510C00227500 | 2024-05-03 10:17AM EDT | 227.50 | 48.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ANET240510C00230000 | 2024-05-07 3:43PM EDT | 230.00 | 45.81 | 0.00 | 0.00 | 0.00 | - | 15 | 25 | 0.00% |
| ANET240510C00232500 | 2024-05-03 12:39PM EDT | 232.50 | 44.54 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| ANET240510C00235000 | 2024-04-30 1:33PM EDT | 235.00 | 29.10 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| ANET240510C00237500 | 2024-04-29 9:47AM EDT | 237.50 | 31.00 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| ANET240510C00240000 | 2024-05-07 1:46PM EDT | 240.00 | 37.65 | 0.00 | 0.00 | 0.00 | - | 14 | 19 | 0.00% |
| ANET240510C00242500 | 2024-05-01 10:09AM EDT | 242.50 | 19.70 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| ANET240510C00245000 | 2024-05-06 2:44PM EDT | 245.00 | 36.90 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 0.00% |
| ANET240510C00247500 | 2024-05-06 11:39AM EDT | 247.50 | 34.31 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| ANET240510C00250000 | 2024-05-07 3:58PM EDT | 250.00 | 27.68 | 0.00 | 0.00 | 0.00 | - | 24 | 62 | 0.00% |
| ANET240510C00252500 | 2024-05-07 3:57PM EDT | 252.50 | 26.01 | 0.00 | 0.00 | 0.00 | - | 3 | 28 | 0.00% |
| ANET240510C00255000 | 2024-05-07 3:27PM EDT | 255.00 | 24.97 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 0.00% |
| ANET240510C00257500 | 2024-05-07 2:49PM EDT | 257.50 | 22.60 | 0.00 | 0.00 | 0.00 | - | 3 | 39 | 0.00% |
| ANET240510C00260000 | 2024-05-07 3:56PM EDT | 260.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 41 | 135 | 0.00% |
| ANET240510C00262500 | 2024-05-07 3:53PM EDT | 262.50 | 19.08 | 0.00 | 0.00 | 0.00 | - | 13 | 46 | 0.00% |
| ANET240510C00265000 | 2024-05-07 3:58PM EDT | 265.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 43 | 115 | 0.00% |
| ANET240510C00267500 | 2024-05-07 3:58PM EDT | 267.50 | 15.95 | 0.00 | 0.00 | 0.00 | - | 11 | 56 | 0.00% |
| ANET240510C00270000 | 2024-05-07 3:59PM EDT | 270.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 122 | 218 | 0.00% |
| ANET240510C00272500 | 2024-05-07 3:59PM EDT | 272.50 | 13.10 | 0.00 | 0.00 | 0.00 | - | 113 | 145 | 0.00% |
| ANET240510C00275000 | 2024-05-07 3:59PM EDT | 275.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1,118 | 548 | 0.00% |
| ANET240510C00277500 | 2024-05-07 3:59PM EDT | 277.50 | 10.52 | 0.00 | 0.00 | 0.00 | - | 399 | 342 | 0.00% |
| ANET240510C00280000 | 2024-05-07 3:59PM EDT | 280.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 477 | 428 | 0.00% |
| ANET240510C00282500 | 2024-05-07 3:59PM EDT | 282.50 | 8.30 | 0.00 | 0.00 | 0.00 | - | 111 | 267 | 0.78% |
| ANET240510C00285000 | 2024-05-07 3:59PM EDT | 285.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 293 | 284 | 3.13% |
| ANET240510C00287500 | 2024-05-07 3:56PM EDT | 287.50 | 6.81 | 0.00 | 0.00 | 0.00 | - | 160 | 151 | 6.25% |
| ANET240510C00290000 | 2024-05-07 3:59PM EDT | 290.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 469 | 604 | 6.25% |
| ANET240510C00292500 | 2024-05-07 3:59PM EDT | 292.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 153 | 128 | 12.50% |
| ANET240510C00295000 | 2024-05-07 3:58PM EDT | 295.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 543 | 727 | 12.50% |
| ANET240510C00297500 | 2024-05-07 3:59PM EDT | 297.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 121 | 108 | 12.50% |
| ANET240510C00300000 | 2024-05-07 3:59PM EDT | 300.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1,250 | 1,308 | 12.50% |
| ANET240510C00302500 | 2024-05-07 3:57PM EDT | 302.50 | 2.77 | 0.00 | 0.00 | 0.00 | - | 173 | 236 | 12.50% |
| ANET240510C00305000 | 2024-05-07 3:59PM EDT | 305.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 676 | 959 | 25.00% |
| ANET240510C00307500 | 2024-05-07 3:59PM EDT | 307.50 | 1.71 | 0.00 | 0.00 | 0.00 | - | 118 | 100 | 25.00% |
| ANET240510C00310000 | 2024-05-07 3:59PM EDT | 310.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 864 | 756 | 25.00% |
| ANET240510C00312500 | 2024-05-07 3:59PM EDT | 312.50 | 1.23 | 0.00 | 0.00 | 0.00 | - | 224 | 170 | 25.00% |
| ANET240510C00315000 | 2024-05-07 3:59PM EDT | 315.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 478 | 370 | 25.00% |
| ANET240510C00317500 | 2024-05-07 3:59PM EDT | 317.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 209 | 147 | 25.00% |
| ANET240510C00320000 | 2024-05-07 3:59PM EDT | 320.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 836 | 635 | 25.00% |
| ANET240510C00325000 | 2024-05-07 3:59PM EDT | 325.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 622 | 391 | 25.00% |
| ANET240510C00327500 | 2024-05-07 3:59PM EDT | 327.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 215 | 207 | 25.00% |
| ANET240510C00330000 | 2024-05-07 3:59PM EDT | 330.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 653 | 638 | 50.00% |
| ANET240510C00335000 | 2024-05-07 3:59PM EDT | 335.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 103 | 159 | 50.00% |
| ANET240510C00337500 | 2024-05-07 3:47PM EDT | 337.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 30 | 71 | 50.00% |
| ANET240510C00340000 | 2024-05-07 3:44PM EDT | 340.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 18 | 269 | 50.00% |
| ANET240510C00342500 | 2024-05-06 10:42AM EDT | 342.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
| ANET240510C00345000 | 2024-05-07 3:34PM EDT | 345.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 23 | 98 | 50.00% |
| ANET240510C00347500 | 2024-05-07 10:17AM EDT | 347.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 71 | 74 | 50.00% |
| ANET240510C00350000 | 2024-05-07 3:59PM EDT | 350.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 34 | 91 | 50.00% |
| ANET240510C00355000 | 2024-05-07 3:49PM EDT | 355.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 60 | 99 | 50.00% |
| ANET240510C00360000 | 2024-05-07 3:59PM EDT | 360.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 79 | 191 | 50.00% |
| ANET240510C00365000 | 2024-05-06 3:38PM EDT | 365.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 158 | 157 | 50.00% |
| ANET240510C00370000 | 2024-05-07 1:00PM EDT | 370.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 24 | 50.00% |
| ANET240510C00380000 | 2024-05-03 3:41PM EDT | 380.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 60 | 66 | 50.00% |
| ANET240510C00390000 | 2024-05-03 10:36AM EDT | 390.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 31 | 35 | 50.00% |
| ANET240510C00400000 | 2024-04-29 10:24AM EDT | 400.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| ANET240510C00410000 | 2024-04-29 10:26AM EDT | 410.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 29 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240510P00160000 | 2024-04-23 12:02PM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| ANET240510P00165000 | 2024-04-23 12:22PM EDT | 165.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| ANET240510P00170000 | 2024-04-22 9:54AM EDT | 170.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| ANET240510P00175000 | 2024-05-06 2:10PM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| ANET240510P00180000 | 2024-04-23 3:46PM EDT | 180.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 50.00% |
| ANET240510P00185000 | 2024-05-02 11:56AM EDT | 185.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
| ANET240510P00187500 | 2024-05-02 11:34AM EDT | 187.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| ANET240510P00190000 | 2024-05-07 3:45PM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 6 | 50.00% |
| ANET240510P00192500 | 2024-05-07 3:45PM EDT | 192.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| ANET240510P00195000 | 2024-05-07 3:33PM EDT | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 50.00% |
| ANET240510P00197500 | 2024-05-01 1:47PM EDT | 197.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| ANET240510P00200000 | 2024-05-07 3:34PM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 67 | 138 | 50.00% |
| ANET240510P00202500 | 2024-05-07 3:46PM EDT | 202.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 54 | 50.00% |
| ANET240510P00205000 | 2024-05-07 3:53PM EDT | 205.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 19 | 227 | 50.00% |
| ANET240510P00207500 | 2024-05-07 3:57PM EDT | 207.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 34 | 34 | 50.00% |
| ANET240510P00210000 | 2024-05-07 3:59PM EDT | 210.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 97 | 264 | 50.00% |
| ANET240510P00212500 | 2024-05-07 3:59PM EDT | 212.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 211 | 180 | 50.00% |
| ANET240510P00215000 | 2024-05-07 3:59PM EDT | 215.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2,244 | 2,375 | 50.00% |
| ANET240510P00217500 | 2024-05-07 3:59PM EDT | 217.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 86 | 95 | 50.00% |
| ANET240510P00220000 | 2024-05-07 3:59PM EDT | 220.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 409 | 427 | 50.00% |
| ANET240510P00222500 | 2024-05-07 3:59PM EDT | 222.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 506 | 351 | 50.00% |
| ANET240510P00225000 | 2024-05-07 3:59PM EDT | 225.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2,594 | 2,600 | 50.00% |
| ANET240510P00227500 | 2024-05-07 3:59PM EDT | 227.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 331 | 313 | 50.00% |
| ANET240510P00230000 | 2024-05-07 3:59PM EDT | 230.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1,067 | 1,104 | 50.00% |
| ANET240510P00232500 | 2024-05-07 3:59PM EDT | 232.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 270 | 1,864 | 50.00% |
| ANET240510P00235000 | 2024-05-07 3:59PM EDT | 235.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1,219 | 967 | 50.00% |
| ANET240510P00237500 | 2024-05-07 3:59PM EDT | 237.50 | 1.09 | 0.00 | 0.00 | 0.00 | - | 566 | 572 | 50.00% |
| ANET240510P00240000 | 2024-05-07 3:59PM EDT | 240.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2,265 | 3,355 | 50.00% |
| ANET240510P00242500 | 2024-05-07 3:59PM EDT | 242.50 | 1.79 | 0.00 | 0.00 | 0.00 | - | 328 | 227 | 25.00% |
| ANET240510P00245000 | 2024-05-07 3:59PM EDT | 245.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 540 | 627 | 25.00% |
| ANET240510P00247500 | 2024-05-07 3:59PM EDT | 247.50 | 2.62 | 0.00 | 0.00 | 0.00 | - | 241 | 213 | 25.00% |
| ANET240510P00250000 | 2024-05-07 3:59PM EDT | 250.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 831 | 1,017 | 25.00% |
| ANET240510P00252500 | 2024-05-07 3:59PM EDT | 252.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 368 | 252 | 25.00% |
| ANET240510P00255000 | 2024-05-07 3:59PM EDT | 255.00 | 4.23 | 0.00 | 0.00 | 0.00 | - | 425 | 296 | 25.00% |
| ANET240510P00257500 | 2024-05-07 3:59PM EDT | 257.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 87 | 135 | 25.00% |
| ANET240510P00260000 | 2024-05-07 3:59PM EDT | 260.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 747 | 638 | 25.00% |
| ANET240510P00262500 | 2024-05-07 3:59PM EDT | 262.50 | 6.75 | 0.00 | 0.00 | 0.00 | - | 74 | 114 | 12.50% |
| ANET240510P00265000 | 2024-05-07 3:59PM EDT | 265.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 256 | 369 | 12.50% |
| ANET240510P00267500 | 2024-05-07 3:58PM EDT | 267.50 | 8.60 | 0.00 | 0.00 | 0.00 | - | 74 | 126 | 12.50% |
| ANET240510P00270000 | 2024-05-07 3:59PM EDT | 270.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 289 | 249 | 12.50% |
| ANET240510P00272500 | 2024-05-07 3:59PM EDT | 272.50 | 11.15 | 0.00 | 0.00 | 0.00 | - | 240 | 184 | 6.25% |
| ANET240510P00275000 | 2024-05-07 3:59PM EDT | 275.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 500 | 380 | 6.25% |
| ANET240510P00277500 | 2024-05-07 3:54PM EDT | 277.50 | 13.29 | 0.00 | 0.00 | 0.00 | - | 132 | 115 | 3.13% |
| ANET240510P00280000 | 2024-05-07 3:58PM EDT | 280.00 | 14.92 | 0.00 | 0.00 | 0.00 | - | 92 | 92 | 1.56% |
| ANET240510P00282500 | 2024-05-07 3:24PM EDT | 282.50 | 15.12 | 0.00 | 0.00 | 0.00 | - | 8 | 28 | 0.00% |
| ANET240510P00285000 | 2024-05-07 3:58PM EDT | 285.00 | 17.87 | 0.00 | 0.00 | 0.00 | - | 44 | 52 | 0.00% |
| ANET240510P00287500 | 2024-05-07 1:45PM EDT | 287.50 | 18.30 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 0.00% |
| ANET240510P00290000 | 2024-05-07 3:55PM EDT | 290.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 112 | 124 | 0.00% |
| ANET240510P00292500 | 2024-05-07 3:42PM EDT | 292.50 | 22.25 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| ANET240510P00295000 | 2024-05-07 3:42PM EDT | 295.00 | 24.15 | 0.00 | 0.00 | 0.00 | - | 6 | 32 | 0.00% |
| ANET240510P00300000 | 2024-05-07 3:14PM EDT | 300.00 | 27.80 | 0.00 | 0.00 | 0.00 | - | 11 | 39 | 0.00% |
| ANET240510P00305000 | 2024-05-07 2:12PM EDT | 305.00 | 31.70 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 0.00% |
| ANET240510P00310000 | 2024-05-07 3:25PM EDT | 310.00 | 35.70 | 0.00 | 0.00 | 0.00 | - | 11 | 32 | 0.00% |
| ANET240510P00315000 | 2024-05-07 2:01PM EDT | 315.00 | 41.20 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| ANET240510P00340000 | 2024-04-08 10:49AM EDT | 340.00 | 45.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ANET240510P00350000 | 2024-04-08 12:57PM EDT | 350.00 | 54.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ANET240510P00360000 | 2024-04-08 12:57PM EDT | 360.00 | 62.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ANET240510P00365000 | 2024-04-08 1:57PM EDT | 365.00 | 67.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.