U.S. Markets open in 7 hrs 54 mins
S&P Futures
3,653.50+30.25(+0.83%)Dow Futures
29,866.00+237.00(+0.80%)Nasdaq Futures
12,379.25+102.25(+0.83%)
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
CallsforDecember 4, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET201204C00205000 | 2020-10-26 12:37PM EST | 205.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ANET201204C00212500 | 2020-10-23 9:05AM EST | 212.50 | 14.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ANET201204C00215000 | 2020-10-23 9:06AM EST | 215.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ANET201204C00217500 | 2020-11-03 9:35AM EST | 217.50 | 35.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET201204C00220000 | 2020-11-03 9:45AM EST | 220.00 | 38.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET201204C00222500 | 2020-11-03 11:03AM EST | 222.50 | 31.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ANET201204C00230000 | 2020-11-06 1:34PM EST | 230.00 | 31.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET201204C00232500 | 2020-10-30 11:47AM EST | 232.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ANET201204C00235000 | 2020-11-02 3:58PM EST | 235.00 | 6.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ANET201204C00237500 | 2020-11-09 9:30AM EST | 237.50 | 31.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET201204C00240000 | 2020-10-30 11:40AM EST | 240.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ANET201204C00245000 | 2020-11-06 10:01AM EST | 245.00 | 25.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET201204C00250000 | 2020-11-06 1:18PM EST | 250.00 | 21.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET201204C00252500 | 2020-11-06 3:35PM EST | 252.50 | 20.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ANET201204C00255000 | 2020-11-06 1:21PM EST | 255.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ANET201204C00257500 | 2020-11-06 1:33PM EST | 257.50 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET201204C00260000 | 2020-11-06 10:18AM EST | 260.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ANET201204C00262500 | 2020-11-06 10:24AM EST | 262.50 | 8.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ANET201204C00265000 | 2020-11-06 10:20AM EST | 265.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ANET201204C00270000 | 2020-11-09 2:21PM EST | 270.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ANET201204C00275000 | 2020-11-09 2:19PM EST | 275.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| ANET201204C00280000 | 2020-11-09 2:18PM EST | 280.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ANET201204C00290000 | 2020-11-06 9:49AM EST | 290.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ANET201204C00300000 | 2020-11-06 1:34PM EST | 300.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
PutsforDecember 4, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET201204P00115000 | 2020-11-04 12:41PM EST | 115.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 100.00% |
| ANET201204P00130000 | 2020-11-03 9:42AM EST | 130.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ANET201204P00150000 | 2020-10-28 11:24AM EST | 150.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ANET201204P00155000 | 2020-10-29 10:05AM EST | 155.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ANET201204P00165000 | 2020-11-04 12:41PM EST | 165.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| ANET201204P00170000 | 2020-10-28 2:30PM EST | 170.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ANET201204P00175000 | 2020-10-26 1:00PM EST | 175.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ANET201204P00180000 | 2020-11-03 9:42AM EST | 180.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 50.00% |
| ANET201204P00185000 | 2020-10-22 12:09PM EST | 185.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ANET201204P00190000 | 2020-11-03 9:59AM EST | 190.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| ANET201204P00195000 | 2020-11-04 1:20PM EST | 195.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| ANET201204P00197500 | 2020-10-30 10:53AM EST | 197.50 | 11.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ANET201204P00200000 | 2020-10-26 8:30AM EST | 200.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ANET201204P00202500 | 2020-10-30 2:14PM EST | 202.50 | 11.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ANET201204P00205000 | 2020-10-30 8:49AM EST | 205.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ANET201204P00207500 | 2020-10-28 10:05AM EST | 207.50 | 16.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ANET201204P00210000 | 2020-11-02 3:53PM EST | 210.00 | 10.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ANET201204P00212500 | 2020-11-04 12:20PM EST | 212.50 | 1.82 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ANET201204P00215000 | 2020-11-04 12:15PM EST | 215.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ANET201204P00220000 | 2020-11-03 12:40PM EST | 220.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ANET201204P00227500 | 2020-11-04 12:15PM EST | 227.50 | 3.38 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ANET201204P00237500 | 2020-11-03 12:04PM EST | 237.50 | 7.59 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ANET201204P00240000 | 2020-11-10 1:16PM EST | 240.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ANET201204P00245000 | 2020-11-04 11:59AM EST | 245.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ANET201204P00250000 | 2020-11-10 3:01PM EST | 250.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ANET201204P00255000 | 2020-11-09 1:45PM EST | 255.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ANET201204P00260000 | 2020-11-06 3:03PM EST | 260.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ANET201204P00265000 | 2020-11-10 1:16PM EST | 265.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ANET201204P00280000 | 2020-11-04 10:41AM EST | 280.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2020 Verizon Media. All rights reserved.
