U.S. Markets open in 7 hrs 54 mins

Arista Networks, Inc. (ANET)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
270.70-1.86 (-0.68%)
At close: 4:00PM EST
In The Money
Show:ListStraddle
CallsforDecember 4, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ANET201204C002050002020-10-26 12:37PM EST205.0014.000.000.000.00--00.00%
ANET201204C002125002020-10-23 9:05AM EST212.5014.400.000.000.00-400.00%
ANET201204C002150002020-10-23 9:06AM EST215.0013.100.000.000.00-400.00%
ANET201204C002175002020-11-03 9:35AM EST217.5035.000.000.000.00-100.00%
ANET201204C002200002020-11-03 9:45AM EST220.0038.630.000.000.00-100.00%
ANET201204C002225002020-11-03 11:03AM EST222.5031.500.000.000.00--00.00%
ANET201204C002300002020-11-06 1:34PM EST230.0031.510.000.000.00-100.00%
ANET201204C002325002020-10-30 11:47AM EST232.504.500.000.000.00-200.00%
ANET201204C002350002020-11-02 3:58PM EST235.006.030.000.000.00-1000.00%
ANET201204C002375002020-11-09 9:30AM EST237.5031.320.000.000.00-100.00%
ANET201204C002400002020-10-30 11:40AM EST240.003.300.000.000.00-300.00%
ANET201204C002450002020-11-06 10:01AM EST245.0025.350.000.000.00-100.00%
ANET201204C002500002020-11-06 1:18PM EST250.0021.350.000.000.00-100.00%
ANET201204C002525002020-11-06 3:35PM EST252.5020.000.000.000.00-300.00%
ANET201204C002550002020-11-06 1:21PM EST255.0010.600.000.000.00-200.00%
ANET201204C002575002020-11-06 1:33PM EST257.509.700.000.000.00-100.00%
ANET201204C002600002020-11-06 10:18AM EST260.009.750.000.000.00-200.00%
ANET201204C002625002020-11-06 10:24AM EST262.508.000.000.000.00-600.00%
ANET201204C002650002020-11-06 10:20AM EST265.007.200.000.000.00-300.00%
ANET201204C002700002020-11-09 2:21PM EST270.008.100.000.000.00-600.00%
ANET201204C002750002020-11-09 2:19PM EST275.006.100.000.000.00-403.13%
ANET201204C002800002020-11-09 2:18PM EST280.004.500.000.000.00-506.25%
ANET201204C002900002020-11-06 9:49AM EST290.001.050.000.000.00-5012.50%
ANET201204C003000002020-11-06 1:34PM EST300.000.850.000.000.00-2025.00%
PutsforDecember 4, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ANET201204P001150002020-11-04 12:41PM EST115.000.080.000.000.00--0100.00%
ANET201204P001300002020-11-03 9:42AM EST130.000.740.000.000.00--050.00%
ANET201204P001500002020-10-28 11:24AM EST150.001.350.000.000.00--050.00%
ANET201204P001550002020-10-29 10:05AM EST155.001.800.000.000.00-1050.00%
ANET201204P001650002020-11-04 12:41PM EST165.000.370.000.000.00-13050.00%
ANET201204P001700002020-10-28 2:30PM EST170.003.600.000.000.00--050.00%
ANET201204P001750002020-10-26 1:00PM EST175.003.600.000.000.00-2050.00%
ANET201204P001800002020-11-03 9:42AM EST180.002.160.000.000.00-48050.00%
ANET201204P001850002020-10-22 12:09PM EST185.004.100.000.000.00--050.00%
ANET201204P001900002020-11-03 9:59AM EST190.002.050.000.000.00-6050.00%
ANET201204P001950002020-11-04 1:20PM EST195.000.850.000.000.00-31050.00%
ANET201204P001975002020-10-30 10:53AM EST197.5011.800.000.000.00-3050.00%
ANET201204P002000002020-10-26 8:30AM EST200.008.500.000.000.00--050.00%
ANET201204P002025002020-10-30 2:14PM EST202.5011.600.000.000.00-3050.00%
ANET201204P002050002020-10-30 8:49AM EST205.0012.600.000.000.00-2050.00%
ANET201204P002075002020-10-28 10:05AM EST207.5016.400.000.000.00--050.00%
ANET201204P002100002020-11-02 3:53PM EST210.0010.530.000.000.00-1050.00%
ANET201204P002125002020-11-04 12:20PM EST212.501.820.000.000.00--050.00%
ANET201204P002150002020-11-04 12:15PM EST215.001.920.000.000.00-1050.00%
ANET201204P002200002020-11-03 12:40PM EST220.003.100.000.000.00--050.00%
ANET201204P002275002020-11-04 12:15PM EST227.503.380.000.000.00--025.00%
ANET201204P002375002020-11-03 12:04PM EST237.507.590.000.000.00--025.00%
ANET201204P002400002020-11-10 1:16PM EST240.003.000.000.000.00-1025.00%
ANET201204P002450002020-11-04 11:59AM EST245.005.000.000.000.00-1025.00%
ANET201204P002500002020-11-10 3:01PM EST250.006.000.000.000.00-4012.50%
ANET201204P002550002020-11-09 1:45PM EST255.004.200.000.000.00-2012.50%
ANET201204P002600002020-11-06 3:03PM EST260.009.000.000.000.00-1012.50%
ANET201204P002650002020-11-10 1:16PM EST265.0012.300.000.000.00-106.25%
ANET201204P002800002020-11-04 10:41AM EST280.0027.500.000.000.00--00.00%