Advertisement
Advertisement
U.S. markets close in 1 hour 56 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Arista Networks, Inc. (ANET)

NYSE - Nasdaq Real Time Price. Currency in USD
183.80-0.63 (-0.34%)
As of 02:04PM EDT. Market open.
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforSeptember 29, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ANET230929C001300002023-09-22 9:50AM EDT130.0050.2053.7054.800.00--2371.88%
ANET230929C001350002023-09-15 10:19AM EDT135.0049.9049.1049.700.00--1356.64%
ANET230929C001500002023-09-27 12:54PM EDT150.0031.4034.0034.600.00-12243.75%
ANET230929C001525002023-09-28 9:51AM EDT152.5030.1031.1032.30+30.10-10217.19%
ANET230929C001600002023-09-29 9:37AM EDT160.0026.8024.1024.70+8.59+47.17%519187.50%
ANET230929C001650002023-09-29 11:39AM EDT165.0019.9319.2019.60+3.60+22.05%26154.79%
ANET230929C001675002023-09-28 10:38AM EDT167.5014.9016.6017.100.00-22135.16%
ANET230929C001700002023-09-27 10:56AM EDT170.0012.0514.2014.800.00-123127.25%
ANET230929C001750002023-09-29 12:01PM EDT175.009.909.209.60+1.10+12.50%42087.70%
ANET230929C001775002023-09-29 12:48PM EDT177.507.656.607.10+1.60+26.45%75867.72%
ANET230929C001800002023-09-29 1:40PM EDT180.004.304.004.60-0.50-10.42%409257.81%
ANET230929C001825002023-09-29 1:48PM EDT182.501.901.852.00-0.74-28.03%2824632.52%
ANET230929C001850002023-09-29 1:26PM EDT185.000.300.250.35-0.65-68.42%13649321.09%
ANET230929C001875002023-09-29 1:34PM EDT187.500.040.000.05-0.32-88.89%8921223.44%
ANET230929C001900002023-09-29 12:19PM EDT190.000.030.000.05-0.03-50.00%2936335.35%
ANET230929C001925002023-09-29 10:58AM EDT192.500.050.000.050.00-1119746.48%
ANET230929C001950002023-09-27 2:26PM EDT195.000.050.000.050.00-1914351.56%
ANET230929C001975002023-09-28 2:03PM EDT197.500.030.000.050.00-12660.94%
ANET230929C002000002023-09-29 9:31AM EDT200.000.010.000.05-0.04-80.00%313769.53%
ANET230929C002025002023-09-21 10:06AM EDT202.500.050.000.050.00-5678.91%
ANET230929C002050002023-09-19 11:07AM EDT205.000.120.000.050.00-217187.50%
ANET230929C002075002023-09-19 12:58PM EDT207.500.050.000.050.00-1295.31%
ANET230929C002100002023-09-28 12:52PM EDT210.000.240.000.050.00-1123103.91%
ANET230929C002125002023-09-12 12:38PM EDT212.500.300.000.050.00--0111.72%
ANET230929C002150002023-09-22 11:53AM EDT215.000.060.000.050.00-560120.31%
ANET230929C002200002023-09-26 11:15AM EDT220.000.390.000.050.00-139135.16%
ANET230929C002250002023-09-26 11:15AM EDT225.000.380.000.050.00-14150.00%
ANET230929C002300002023-09-12 9:42AM EDT230.000.050.000.050.00-153164.06%
ANET230929C002450002023-08-16 10:17AM EDT245.000.200.000.150.00--8231.25%
ANET230929C002500002023-08-16 10:17AM EDT250.000.100.000.150.00--1245.31%
PutsforSeptember 29, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ANET230929P001200002023-08-30 3:28PM EDT120.000.080.000.050.00-89303.13%
ANET230929P001400002023-08-14 9:34AM EDT140.000.650.000.500.00--4273.05%
ANET230929P001450002023-09-20 3:33PM EDT145.000.080.000.050.00-119176.56%
ANET230929P001500002023-09-21 2:29PM EDT150.000.050.000.050.00-528153.91%
ANET230929P001550002023-09-22 2:51PM EDT155.000.050.000.050.00-1032131.25%
ANET230929P001600002023-09-27 9:30AM EDT160.000.050.000.050.00-1188109.38%
ANET230929P001625002023-09-28 1:47PM EDT162.500.030.000.050.00-12198.44%
ANET230929P001650002023-09-25 1:02PM EDT165.000.110.000.050.00-107087.50%
ANET230929P001675002023-09-27 3:45PM EDT167.500.040.000.050.00-162976.56%
ANET230929P001700002023-09-28 11:42AM EDT170.000.030.000.050.00-424465.63%
ANET230929P001725002023-09-28 11:44AM EDT172.500.050.000.050.00-42255.08%
ANET230929P001750002023-09-29 9:41AM EDT175.000.010.000.05-0.02-66.67%428249.22%
ANET230929P001775002023-09-29 10:02AM EDT177.500.040.000.05-0.10-71.43%149737.11%
ANET230929P001800002023-09-29 1:25PM EDT180.000.010.000.05-0.29-96.67%21939424.41%
ANET230929P001825002023-09-29 11:31AM EDT182.500.100.050.15-0.75-88.24%217715.24%
ANET230929P001850002023-09-29 1:09PM EDT185.001.400.851.05-0.47-25.13%322940.00%
ANET230929P001875002023-09-29 1:05PM EDT187.503.502.953.300.00-26320.00%
ANET230929P001900002023-09-27 1:33PM EDT190.002.605.305.90-6.81-72.37%1520.00%
ANET230929P001925002023-09-29 9:47AM EDT192.504.607.908.40-5.00-52.08%1510.00%
ANET230929P001950002023-09-27 2:39PM EDT195.0012.8610.6011.000.00-16120.00%
ANET230929P001975002023-09-28 9:41AM EDT197.5015.9012.3013.800.00-4475.20%
ANET230929P002000002023-09-28 9:51AM EDT200.0017.4015.2015.900.00-550.00%
ANET230929P002025002023-09-27 3:45PM EDT202.5020.7017.6018.300.00-100.00%
ANET230929P002100002023-09-11 10:21AM EDT210.0017.8925.3025.900.00-400.00%
ANET230929P002150002023-09-13 10:05AM EDT215.0024.8030.2031.200.00-3050.00%
ANET230929P002450002023-09-28 9:50AM EDT245.0062.5059.7061.200.00-1050.00%
Advertisement
Advertisement