Advertisement
Advertisement
Arista Networks, Inc. (ANET)
NYSE - Nasdaq Real Time Price. Currency in USD
Follow
As of 02:04PM EDT. Market open.
Advertisement
Advertisement
CallsforSeptember 29, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET230929C00130000 | 2023-09-22 9:50AM EDT | 130.00 | 50.20 | 53.70 | 54.80 | 0.00 | - | - | 2 | 371.88% |
| ANET230929C00135000 | 2023-09-15 10:19AM EDT | 135.00 | 49.90 | 49.10 | 49.70 | 0.00 | - | - | 1 | 356.64% |
| ANET230929C00150000 | 2023-09-27 12:54PM EDT | 150.00 | 31.40 | 34.00 | 34.60 | 0.00 | - | 1 | 2 | 243.75% |
| ANET230929C00152500 | 2023-09-28 9:51AM EDT | 152.50 | 30.10 | 31.10 | 32.30 | +30.10 | - | 1 | 0 | 217.19% |
| ANET230929C00160000 | 2023-09-29 9:37AM EDT | 160.00 | 26.80 | 24.10 | 24.70 | +8.59 | +47.17% | 5 | 19 | 187.50% |
| ANET230929C00165000 | 2023-09-29 11:39AM EDT | 165.00 | 19.93 | 19.20 | 19.60 | +3.60 | +22.05% | 2 | 6 | 154.79% |
| ANET230929C00167500 | 2023-09-28 10:38AM EDT | 167.50 | 14.90 | 16.60 | 17.10 | 0.00 | - | 2 | 2 | 135.16% |
| ANET230929C00170000 | 2023-09-27 10:56AM EDT | 170.00 | 12.05 | 14.20 | 14.80 | 0.00 | - | 1 | 23 | 127.25% |
| ANET230929C00175000 | 2023-09-29 12:01PM EDT | 175.00 | 9.90 | 9.20 | 9.60 | +1.10 | +12.50% | 4 | 20 | 87.70% |
| ANET230929C00177500 | 2023-09-29 12:48PM EDT | 177.50 | 7.65 | 6.60 | 7.10 | +1.60 | +26.45% | 7 | 58 | 67.72% |
| ANET230929C00180000 | 2023-09-29 1:40PM EDT | 180.00 | 4.30 | 4.00 | 4.60 | -0.50 | -10.42% | 40 | 92 | 57.81% |
| ANET230929C00182500 | 2023-09-29 1:48PM EDT | 182.50 | 1.90 | 1.85 | 2.00 | -0.74 | -28.03% | 28 | 246 | 32.52% |
| ANET230929C00185000 | 2023-09-29 1:26PM EDT | 185.00 | 0.30 | 0.25 | 0.35 | -0.65 | -68.42% | 136 | 493 | 21.09% |
| ANET230929C00187500 | 2023-09-29 1:34PM EDT | 187.50 | 0.04 | 0.00 | 0.05 | -0.32 | -88.89% | 89 | 212 | 23.44% |
| ANET230929C00190000 | 2023-09-29 12:19PM EDT | 190.00 | 0.03 | 0.00 | 0.05 | -0.03 | -50.00% | 29 | 363 | 35.35% |
| ANET230929C00192500 | 2023-09-29 10:58AM EDT | 192.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 197 | 46.48% |
| ANET230929C00195000 | 2023-09-27 2:26PM EDT | 195.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 19 | 143 | 51.56% |
| ANET230929C00197500 | 2023-09-28 2:03PM EDT | 197.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 26 | 60.94% |
| ANET230929C00200000 | 2023-09-29 9:31AM EDT | 200.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 3 | 137 | 69.53% |
| ANET230929C00202500 | 2023-09-21 10:06AM EDT | 202.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 6 | 78.91% |
| ANET230929C00205000 | 2023-09-19 11:07AM EDT | 205.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 2 | 171 | 87.50% |
| ANET230929C00207500 | 2023-09-19 12:58PM EDT | 207.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 95.31% |
| ANET230929C00210000 | 2023-09-28 12:52PM EDT | 210.00 | 0.24 | 0.00 | 0.05 | 0.00 | - | 1 | 123 | 103.91% |
| ANET230929C00212500 | 2023-09-12 12:38PM EDT | 212.50 | 0.30 | 0.00 | 0.05 | 0.00 | - | - | 0 | 111.72% |
| ANET230929C00215000 | 2023-09-22 11:53AM EDT | 215.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 5 | 60 | 120.31% |
| ANET230929C00220000 | 2023-09-26 11:15AM EDT | 220.00 | 0.39 | 0.00 | 0.05 | 0.00 | - | 1 | 39 | 135.16% |
| ANET230929C00225000 | 2023-09-26 11:15AM EDT | 225.00 | 0.38 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 150.00% |
| ANET230929C00230000 | 2023-09-12 9:42AM EDT | 230.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 53 | 164.06% |
| ANET230929C00245000 | 2023-08-16 10:17AM EDT | 245.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | - | 8 | 231.25% |
| ANET230929C00250000 | 2023-08-16 10:17AM EDT | 250.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 1 | 245.31% |
PutsforSeptember 29, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET230929P00120000 | 2023-08-30 3:28PM EDT | 120.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 8 | 9 | 303.13% |
| ANET230929P00140000 | 2023-08-14 9:34AM EDT | 140.00 | 0.65 | 0.00 | 0.50 | 0.00 | - | - | 4 | 273.05% |
| ANET230929P00145000 | 2023-09-20 3:33PM EDT | 145.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 19 | 176.56% |
| ANET230929P00150000 | 2023-09-21 2:29PM EDT | 150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 28 | 153.91% |
| ANET230929P00155000 | 2023-09-22 2:51PM EDT | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 32 | 131.25% |
| ANET230929P00160000 | 2023-09-27 9:30AM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 188 | 109.38% |
| ANET230929P00162500 | 2023-09-28 1:47PM EDT | 162.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 21 | 98.44% |
| ANET230929P00165000 | 2023-09-25 1:02PM EDT | 165.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 10 | 70 | 87.50% |
| ANET230929P00167500 | 2023-09-27 3:45PM EDT | 167.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 16 | 29 | 76.56% |
| ANET230929P00170000 | 2023-09-28 11:42AM EDT | 170.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 244 | 65.63% |
| ANET230929P00172500 | 2023-09-28 11:44AM EDT | 172.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 22 | 55.08% |
| ANET230929P00175000 | 2023-09-29 9:41AM EDT | 175.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 4 | 282 | 49.22% |
| ANET230929P00177500 | 2023-09-29 10:02AM EDT | 177.50 | 0.04 | 0.00 | 0.05 | -0.10 | -71.43% | 14 | 97 | 37.11% |
| ANET230929P00180000 | 2023-09-29 1:25PM EDT | 180.00 | 0.01 | 0.00 | 0.05 | -0.29 | -96.67% | 219 | 394 | 24.41% |
| ANET230929P00182500 | 2023-09-29 11:31AM EDT | 182.50 | 0.10 | 0.05 | 0.15 | -0.75 | -88.24% | 21 | 77 | 15.24% |
| ANET230929P00185000 | 2023-09-29 1:09PM EDT | 185.00 | 1.40 | 0.85 | 1.05 | -0.47 | -25.13% | 32 | 294 | 0.00% |
| ANET230929P00187500 | 2023-09-29 1:05PM EDT | 187.50 | 3.50 | 2.95 | 3.30 | 0.00 | - | 26 | 32 | 0.00% |
| ANET230929P00190000 | 2023-09-27 1:33PM EDT | 190.00 | 2.60 | 5.30 | 5.90 | -6.81 | -72.37% | 1 | 52 | 0.00% |
| ANET230929P00192500 | 2023-09-29 9:47AM EDT | 192.50 | 4.60 | 7.90 | 8.40 | -5.00 | -52.08% | 15 | 1 | 0.00% |
| ANET230929P00195000 | 2023-09-27 2:39PM EDT | 195.00 | 12.86 | 10.60 | 11.00 | 0.00 | - | 161 | 2 | 0.00% |
| ANET230929P00197500 | 2023-09-28 9:41AM EDT | 197.50 | 15.90 | 12.30 | 13.80 | 0.00 | - | 4 | 4 | 75.20% |
| ANET230929P00200000 | 2023-09-28 9:51AM EDT | 200.00 | 17.40 | 15.20 | 15.90 | 0.00 | - | 5 | 5 | 0.00% |
| ANET230929P00202500 | 2023-09-27 3:45PM EDT | 202.50 | 20.70 | 17.60 | 18.30 | 0.00 | - | 1 | 0 | 0.00% |
| ANET230929P00210000 | 2023-09-11 10:21AM EDT | 210.00 | 17.89 | 25.30 | 25.90 | 0.00 | - | 4 | 0 | 0.00% |
| ANET230929P00215000 | 2023-09-13 10:05AM EDT | 215.00 | 24.80 | 30.20 | 31.20 | 0.00 | - | 3 | 0 | 50.00% |
| ANET230929P00245000 | 2023-09-28 9:50AM EDT | 245.00 | 62.50 | 59.70 | 61.20 | 0.00 | - | 1 | 0 | 50.00% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
