Arista Networks, Inc. (ANET)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
10 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 160.00 | 0.05 | 0.00 | - | - | 3 |
| - | - | - | - | - | 165.00 | 0.10 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 170.00 | 0.04 | -0.16 | -80.00% | 1 | 2 |
| - | - | - | - | - | 175.00 | 0.05 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 180.00 | 0.31 | 0.00 | - | 6 | 8 |
| 65.48 | 0.00 | - | 1 | 1 | 185.00 | 0.15 | 0.00 | - | 1 | 12 |
| - | - | - | - | - | 187.50 | 0.15 | 0.00 | - | - | 3 |
| 85.36 | 0.00 | - | 1 | 2 | 190.00 | 0.05 | 0.00 | - | 10 | 6 |
| - | - | - | - | - | 192.50 | 0.05 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 195.00 | 0.02 | -0.03 | -60.00% | 8 | 20 |
| - | - | - | - | - | 197.50 | 0.35 | 0.00 | - | - | 4 |
| - | - | - | - | - | 200.00 | 0.03 | -0.02 | -40.00% | 24 | 138 |
| - | - | - | - | - | 202.50 | 0.05 | 0.00 | - | 11 | 54 |
| 76.45 | -1.05 | -1.35% | 7 | 7 | 205.00 | 0.04 | 0.00 | - | 19 | 227 |
| - | - | - | - | - | 207.50 | 0.06 | 0.00 | - | 34 | 34 |
| - | - | - | - | - | 210.00 | 0.02 | -0.08 | -80.00% | 20 | 264 |
| - | - | - | - | - | 212.50 | 0.03 | -0.12 | -80.00% | 2 | 180 |
| 69.12 | +9.52 | +15.97% | 8 | 11 | 215.00 | 0.01 | -0.14 | -93.33% | 69 | 2,375 |
| - | - | - | - | - | 217.50 | 0.05 | -0.14 | -73.68% | 20 | 95 |
| 54.65 | 0.00 | - | 1 | 3 | 220.00 | 0.03 | -0.21 | -87.50% | 154 | 427 |
| - | - | - | - | - | 222.50 | 0.01 | -0.26 | -96.30% | 238 | 351 |
| 57.87 | +7.28 | +14.39% | 7 | 14 | 225.00 | 0.03 | -0.32 | -91.43% | 80 | 2,600 |
| 60.20 | +11.90 | +24.64% | 1 | 1 | 227.50 | 0.03 | -0.42 | -93.33% | 61 | 313 |
| 63.42 | +17.61 | +38.44% | 1 | 25 | 230.00 | 0.02 | -0.61 | -96.83% | 231 | 1,104 |
| 44.54 | 0.00 | - | 2 | 3 | 232.50 | 0.03 | -0.67 | -95.71% | 50 | 1,864 |
| 51.38 | +22.28 | +76.56% | 1 | 6 | 235.00 | 0.05 | -0.90 | -94.74% | 189 | 967 |
| 31.00 | 0.00 | - | 2 | 14 | 237.50 | 0.04 | -1.05 | -96.33% | 218 | 572 |
| 37.65 | 0.00 | - | 14 | 19 | 240.00 | 0.05 | -1.35 | -96.43% | 514 | 3,355 |
| 19.70 | 0.00 | - | 1 | 5 | 242.50 | 0.05 | -1.74 | -97.21% | 163 | 227 |
| 49.10 | +12.20 | +33.06% | 7 | 41 | 245.00 | 0.03 | -2.06 | -98.56% | 209 | 627 |
| 44.54 | +10.23 | +29.82% | 1 | 5 | 247.50 | 0.03 | -2.59 | -98.85% | 115 | 213 |
| 41.80 | +14.12 | +51.01% | 27 | 62 | 250.00 | 0.03 | -3.07 | -99.03% | 329 | 1,017 |
| 30.11 | +4.10 | +15.76% | 1 | 28 | 252.50 | 0.03 | -3.77 | -99.21% | 146 | 252 |
| 38.33 | +13.36 | +53.50% | 5 | 44 | 255.00 | 0.05 | -4.18 | -98.82% | 291 | 296 |
| 34.26 | +11.66 | +51.59% | 8 | 39 | 257.50 | 0.05 | -5.05 | -99.02% | 108 | 135 |
| 33.79 | +13.29 | +64.83% | 44 | 135 | 260.00 | 0.05 | -6.00 | -99.17% | 596 | 638 |
| 29.40 | +10.32 | +54.09% | 14 | 46 | 262.50 | 0.05 | -6.70 | -99.26% | 320 | 114 |
| 29.39 | +11.89 | +67.94% | 21 | 115 | 265.00 | 0.07 | -7.78 | -99.11% | 705 | 369 |
| 25.00 | +9.05 | +56.74% | 9 | 56 | 267.50 | 0.08 | -8.52 | -99.07% | 269 | 126 |
| 19.85 | +5.55 | +38.81% | 100 | 218 | 270.00 | 0.07 | -10.03 | -99.31% | 660 | 249 |
| 18.50 | +5.40 | +41.22% | 45 | 145 | 272.50 | 0.10 | -11.05 | -99.10% | 454 | 184 |
| 16.80 | +5.30 | +46.09% | 507 | 548 | 275.00 | 0.10 | -12.20 | -99.19% | 835 | 380 |
| 14.00 | +3.48 | +33.08% | 268 | 342 | 277.50 | 0.12 | -13.17 | -99.10% | 815 | 115 |
| 11.92 | +2.52 | +26.81% | 581 | 428 | 280.00 | 0.23 | -14.69 | -98.46% | 886 | 92 |
| 8.44 | +0.14 | +1.69% | 323 | 267 | 282.50 | 0.47 | -14.65 | -96.89% | 315 | 28 |
| 7.63 | -0.07 | -0.91% | 660 | 284 | 285.00 | 0.70 | -17.17 | -96.08% | 1,696 | 52 |
| 5.70 | -1.11 | -16.30% | 434 | 151 | 287.50 | 1.53 | -16.77 | -91.64% | 193 | 21 |
| 4.20 | -1.40 | -25.00% | 1,578 | 604 | 290.00 | 2.45 | -18.75 | -88.44% | 1,162 | 124 |
| 2.60 | -2.00 | -43.48% | 601 | 128 | 292.50 | 5.10 | -17.15 | -77.08% | 407 | 4 |
| 1.88 | -2.47 | -56.78% | 3,524 | 727 | 295.00 | 6.50 | -17.65 | -73.08% | 876 | 32 |
| 1.10 | -2.60 | -70.27% | 765 | 108 | 297.50 | - | - | - | - | - |
| 0.69 | -2.51 | -78.44% | 3,491 | 1,308 | 300.00 | 10.10 | -17.70 | -63.67% | 43 | 39 |
| 0.39 | -2.38 | -85.92% | 1,101 | 236 | 302.50 | - | - | - | - | - |
| 0.29 | -1.71 | -85.50% | 1,592 | 959 | 305.00 | 15.40 | -16.30 | -51.42% | 2 | 10 |
| 0.13 | -1.58 | -92.40% | 174 | 100 | 307.50 | - | - | - | - | - |
| 0.15 | -1.35 | -90.00% | 869 | 756 | 310.00 | 35.70 | 0.00 | - | 11 | 32 |
| 0.05 | -1.18 | -95.93% | 190 | 170 | 312.50 | - | - | - | - | - |
| 0.10 | -0.80 | -88.89% | 271 | 370 | 315.00 | 20.40 | -20.80 | -50.49% | 2 | 6 |
| 0.05 | -0.75 | -93.75% | 147 | 147 | 317.50 | - | - | - | - | - |
| 0.10 | -0.44 | -81.48% | 271 | 635 | 320.00 | - | - | - | - | - |
| 0.05 | -0.35 | -87.50% | 385 | 391 | 325.00 | - | - | - | - | - |
| 0.05 | -0.30 | -85.71% | 131 | 207 | 327.50 | - | - | - | - | - |
| 0.03 | -0.27 | -90.00% | 305 | 638 | 330.00 | - | - | - | - | - |
| 0.05 | -0.15 | -75.00% | 23 | 159 | 335.00 | - | - | - | - | - |
| 0.04 | -0.11 | -73.33% | 12 | 71 | 337.50 | - | - | - | - | - |
| 0.04 | -0.12 | -75.00% | 54 | 269 | 340.00 | 45.70 | 0.00 | - | - | 0 |
| 0.03 | -0.47 | -94.00% | 10 | 10 | 342.50 | - | - | - | - | - |
| 0.03 | -0.07 | -70.00% | 6 | 98 | 345.00 | - | - | - | - | - |
| 0.03 | -0.17 | -85.00% | 1 | 74 | 347.50 | - | - | - | - | - |
| 0.03 | -0.02 | -40.00% | 24 | 91 | 350.00 | 54.10 | 0.00 | - | - | 0 |
| 0.05 | -0.03 | -37.50% | 75 | 99 | 355.00 | - | - | - | - | - |
| 0.05 | -0.05 | -50.00% | 15 | 191 | 360.00 | 62.90 | 0.00 | - | - | 0 |
| 0.02 | -0.08 | -80.00% | 20 | 157 | 365.00 | 67.70 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 8 | 24 | 370.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 60 | 66 | 380.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 31 | 35 | 390.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | - | 1 | 400.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 14 | 29 | 410.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.