Advertisement
Advertisement
U.S. markets open in 3 hours 20 minutes
S&P Futures
3,921.50 +17.75 (+0.45%) Dow Futures
31,578.00 +157.00 (+0.50%) Nasdaq Futures
12,088.50 +48.00 (+0.40%) Russell 2000 Futures
1,782.00 +12.20 (+0.69%) Crude Oil
111.30 +1.73 (+1.58%) Gold
1,825.90 +1.10 (+0.06%)
Arista Networks, Inc. (ANET)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Advertisement
Advertisement
CallsforJuly 1, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET220701C00090000 | 2022-06-23 12:47PM EDT | 90.00 | 5.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ANET220701C00091000 | 2022-06-17 12:08PM EDT | 91.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ANET220701C00092000 | 2022-06-27 11:53AM EDT | 92.00 | 8.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ANET220701C00092500 | 2022-06-16 3:40PM EDT | 92.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ANET220701C00093000 | 2022-06-22 3:56PM EDT | 93.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ANET220701C00094000 | 2022-06-24 3:49PM EDT | 94.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ANET220701C00095000 | 2022-06-24 11:06AM EDT | 95.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ANET220701C00096000 | 2022-06-22 3:22PM EDT | 96.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET220701C00097000 | 2022-06-24 3:49PM EDT | 97.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ANET220701C00097500 | 2022-06-27 9:45AM EDT | 97.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET220701C00098000 | 2022-06-27 11:37AM EDT | 98.00 | 3.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET220701C00098500 | 2022-06-27 10:52AM EDT | 98.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET220701C00099000 | 2022-06-27 3:11PM EDT | 99.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.39% |
| ANET220701C00100000 | 2022-06-27 1:08PM EDT | 100.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| ANET220701C00101000 | 2022-06-27 3:11PM EDT | 101.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| ANET220701C00102000 | 2022-06-24 3:52PM EDT | 102.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| ANET220701C00103000 | 2022-06-24 3:12PM EDT | 103.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| ANET220701C00104000 | 2022-06-24 12:54PM EDT | 104.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ANET220701C00105000 | 2022-06-27 1:47PM EDT | 105.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| ANET220701C00108000 | 2022-06-24 3:31PM EDT | 108.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ANET220701C00109000 | 2022-06-09 9:53AM EDT | 109.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 25.00% |
| ANET220701C00110000 | 2022-06-10 1:31PM EDT | 110.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| ANET220701C00112000 | 2022-05-31 2:48PM EDT | 112.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ANET220701C00115000 | 2022-06-10 12:09PM EDT | 115.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| ANET220701C00116000 | 2022-05-26 2:50PM EDT | 116.00 | 1.65 | 0.00 | 0.60 | 0.00 | - | - | 4 | 99.41% |
| ANET220701C00120000 | 2022-06-22 12:37PM EDT | 120.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ANET220701C00125000 | 2022-05-31 9:50AM EDT | 125.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ANET220701C00130000 | 2022-06-14 9:42AM EDT | 130.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ANET220701C00160000 | 2022-06-17 10:01AM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 50.00% |
PutsforJuly 1, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET220701P00070000 | 2022-06-21 11:36AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ANET220701P00080000 | 2022-06-17 3:58PM EDT | 80.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ANET220701P00085000 | 2022-06-13 10:32AM EDT | 85.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ANET220701P00086000 | 2022-06-24 3:23PM EDT | 86.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ANET220701P00089000 | 2022-06-21 3:55PM EDT | 89.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| ANET220701P00090000 | 2022-06-24 9:31AM EDT | 90.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ANET220701P00091000 | 2022-06-23 11:51AM EDT | 91.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ANET220701P00091500 | 2022-06-21 1:29PM EDT | 91.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| ANET220701P00092000 | 2022-06-27 1:47PM EDT | 92.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ANET220701P00092500 | 2022-06-24 2:21PM EDT | 92.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ANET220701P00093000 | 2022-06-24 3:03PM EDT | 93.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ANET220701P00094000 | 2022-06-24 3:03PM EDT | 94.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ANET220701P00095000 | 2022-06-27 11:56AM EDT | 95.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ANET220701P00096000 | 2022-06-23 10:03AM EDT | 96.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| ANET220701P00097000 | 2022-06-24 9:41AM EDT | 97.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ANET220701P00098000 | 2022-06-27 3:42PM EDT | 98.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| ANET220701P00099000 | 2022-06-27 1:59PM EDT | 99.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ANET220701P00100000 | 2022-06-24 2:36PM EDT | 100.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| ANET220701P00101000 | 2022-06-09 3:55PM EDT | 101.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ANET220701P00102000 | 2022-05-31 2:28PM EDT | 102.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET220701P00103000 | 2022-05-20 1:54PM EDT | 103.00 | 7.60 | 11.50 | 12.90 | 0.00 | - | 1 | 8 | 237.84% |
| ANET220701P00104000 | 2022-05-26 11:05AM EDT | 104.00 | 6.50 | 4.40 | 5.20 | 0.00 | - | - | 2 | 29.88% |
| ANET220701P00105000 | 2022-06-13 9:54AM EDT | 105.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| ANET220701P00106000 | 2022-05-17 12:16PM EDT | 106.00 | 6.43 | 15.30 | 17.40 | 0.00 | - | - | 1 | 292.58% |
| ANET220701P00107000 | 2022-05-16 12:11AM EDT | 107.00 | 6.90 | 11.50 | 12.90 | 0.00 | - | - | 2 | 173.39% |
| ANET220701P00109000 | 2022-06-15 2:44PM EDT | 109.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET220701P00110000 | 2022-06-24 2:37PM EDT | 110.00 | 11.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ANET220701P00115000 | 2022-06-13 9:54AM EDT | 115.00 | 22.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ANET220701P00125000 | 2022-05-27 1:25PM EDT | 125.00 | 20.45 | 24.00 | 27.10 | 0.00 | - | 28 | 25 | 175.29% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
