Advertisement
Advertisement
U.S. markets open in 3 hours 20 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Arista Networks, Inc. (ANET)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
98.87-0.95 (-0.95%)
At close: 04:00PM EDT
98.57 -0.30 (-0.30%)
After hours: 06:11PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJuly 1, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ANET220701C000900002022-06-23 12:47PM EDT90.005.880.000.000.00-200.00%
ANET220701C000910002022-06-17 12:08PM EDT91.003.300.000.000.00-1200.00%
ANET220701C000920002022-06-27 11:53AM EDT92.008.610.000.000.00-200.00%
ANET220701C000925002022-06-16 3:40PM EDT92.502.500.000.000.00--00.00%
ANET220701C000930002022-06-22 3:56PM EDT93.002.720.000.000.00-600.00%
ANET220701C000940002022-06-24 3:49PM EDT94.006.000.000.000.00-200.00%
ANET220701C000950002022-06-24 11:06AM EDT95.004.650.000.000.00-700.00%
ANET220701C000960002022-06-22 3:22PM EDT96.001.350.000.000.00-100.00%
ANET220701C000970002022-06-24 3:49PM EDT97.003.650.000.000.00-600.00%
ANET220701C000975002022-06-27 9:45AM EDT97.502.800.000.000.00-100.00%
ANET220701C000980002022-06-27 11:37AM EDT98.003.390.000.000.00-100.00%
ANET220701C000985002022-06-27 10:52AM EDT98.503.100.000.000.00-100.00%
ANET220701C000990002022-06-27 3:11PM EDT99.002.050.000.000.00-1000.39%
ANET220701C001000002022-06-27 1:08PM EDT100.001.500.000.000.00-1403.13%
ANET220701C001010002022-06-27 3:11PM EDT101.001.100.000.000.00-1706.25%
ANET220701C001020002022-06-24 3:52PM EDT102.001.070.000.000.00-1406.25%
ANET220701C001030002022-06-24 3:12PM EDT103.000.650.000.000.00-13012.50%
ANET220701C001040002022-06-24 12:54PM EDT104.000.450.000.000.00-6012.50%
ANET220701C001050002022-06-27 1:47PM EDT105.000.130.000.000.00-7012.50%
ANET220701C001080002022-06-24 3:31PM EDT108.000.050.000.000.00-1025.00%
ANET220701C001090002022-06-09 9:53AM EDT109.001.750.000.000.00-160025.00%
ANET220701C001100002022-06-10 1:31PM EDT110.000.350.000.000.00-7025.00%
ANET220701C001120002022-05-31 2:48PM EDT112.001.750.000.000.00-2025.00%
ANET220701C001150002022-06-10 12:09PM EDT115.000.160.000.000.00-6025.00%
ANET220701C001160002022-05-26 2:50PM EDT116.001.650.000.600.00--499.41%
ANET220701C001200002022-06-22 12:37PM EDT120.000.080.000.000.00-2050.00%
ANET220701C001250002022-05-31 9:50AM EDT125.000.250.000.000.00-1050.00%
ANET220701C001300002022-06-14 9:42AM EDT130.000.170.000.000.00-5050.00%
ANET220701C001600002022-06-17 10:01AM EDT160.000.050.000.000.00-45050.00%
PutsforJuly 1, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ANET220701P000700002022-06-21 11:36AM EDT70.000.050.000.000.00-2050.00%
ANET220701P000800002022-06-17 3:58PM EDT80.000.450.000.000.00-1050.00%
ANET220701P000850002022-06-13 10:32AM EDT85.001.850.000.000.00-1025.00%
ANET220701P000860002022-06-24 3:23PM EDT86.000.050.000.000.00-1025.00%
ANET220701P000890002022-06-21 3:55PM EDT89.000.950.000.000.00-11025.00%
ANET220701P000900002022-06-24 9:31AM EDT90.000.500.000.000.00-10025.00%
ANET220701P000910002022-06-23 11:51AM EDT91.000.750.000.000.00-3025.00%
ANET220701P000915002022-06-21 1:29PM EDT91.501.500.000.000.00-12012.50%
ANET220701P000920002022-06-27 1:47PM EDT92.000.170.000.000.00-1012.50%
ANET220701P000925002022-06-24 2:21PM EDT92.500.320.000.000.00-1012.50%
ANET220701P000930002022-06-24 3:03PM EDT93.000.350.000.000.00-1012.50%
ANET220701P000940002022-06-24 3:03PM EDT94.000.490.000.000.00-1012.50%
ANET220701P000950002022-06-27 11:56AM EDT95.000.400.000.000.00-1012.50%
ANET220701P000960002022-06-23 10:03AM EDT96.002.750.000.000.00-1406.25%
ANET220701P000970002022-06-24 9:41AM EDT97.002.290.000.000.00-106.25%
ANET220701P000980002022-06-27 3:42PM EDT98.001.350.000.000.00-403.13%
ANET220701P000990002022-06-27 1:59PM EDT99.001.700.000.000.00-300.00%
ANET220701P001000002022-06-24 2:36PM EDT100.002.470.000.000.00-2500.00%
ANET220701P001010002022-06-09 3:55PM EDT101.005.200.000.000.00-200.00%
ANET220701P001020002022-05-31 2:28PM EDT102.004.100.000.000.00-100.00%
ANET220701P001030002022-05-20 1:54PM EDT103.007.6011.5012.900.00-18237.84%
ANET220701P001040002022-05-26 11:05AM EDT104.006.504.405.200.00--229.88%
ANET220701P001050002022-06-13 9:54AM EDT105.0013.200.000.000.00-1500.00%
ANET220701P001060002022-05-17 12:16PM EDT106.006.4315.3017.400.00--1292.58%
ANET220701P001070002022-05-16 12:11AM EDT107.006.9011.5012.900.00--2173.39%
ANET220701P001090002022-06-15 2:44PM EDT109.0015.000.000.000.00-100.00%
ANET220701P001100002022-06-24 2:37PM EDT110.0011.080.000.000.00-1000.00%
ANET220701P001150002022-06-13 9:54AM EDT115.0022.950.000.000.00--00.00%
ANET220701P001250002022-05-27 1:25PM EDT125.0020.4524.0027.100.00-2825175.29%
Advertisement
Advertisement