NYSE - Nasdaq Real Time Price • USD
Arista Networks, Inc. (ANET)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240503C00165000 | 4/12/2024 1:33 PM | 165 | 115.50 | 98.30 | 101.60 | 0.00 | 0.00% | 1 | 1 | 158.01% |
| ANET240503C00185000 | 3/22/2024 2:23 PM | 185 | 118.97 | 59.00 | 63.80 | 0.00 | 0.00% | 3 | 3 | 0.00% |
| ANET240503C00190000 | 4/15/2024 7:26 PM | 190 | 74.62 | 72.90 | 76.70 | 0.00 | 0.00% | 1 | 1 | 101.95% |
| ANET240503C00195000 | 4/12/2024 7:53 PM | 195 | 77.92 | 68.10 | 71.60 | 0.00 | 0.00% | 1 | 1 | 99.90% |
| ANET240503C00200000 | 4/17/2024 7:04 PM | 200 | 59.19 | 63.20 | 66.30 | 0.00 | 0.00% | 1 | 2 | 80.47% |
| ANET240503C00205000 | 4/15/2024 6:13 PM | 205 | 61.09 | 57.70 | 61.40 | 0.00 | 0.00% | 1 | 0 | 134.77% |
| ANET240503C00210000 | 3/25/2024 1:30 PM | 210 | 91.80 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| ANET240503C00220000 | 4/15/2024 2:24 PM | 220 | 54.50 | 43.20 | 47.20 | 0.00 | 0.00% | - | 10 | 79.20% |
| ANET240503C00235000 | 4/24/2024 2:39 PM | 235 | 22.10 | 28.20 | 31.80 | 0.00 | 0.00% | 1 | 18 | 81.37% |
| ANET240503C00240000 | 4/26/2024 3:48 PM | 240 | 27.84 | 23.80 | 27.10 | 0.74 | 2.73% | 20 | 14 | 52.44% |
| ANET240503C00245000 | 4/25/2024 7:34 PM | 245 | 23.50 | 19.50 | 21.20 | 0.00 | 0.00% | 5 | 52 | 54.18% |
| ANET240503C00247500 | 4/25/2024 4:05 PM | 247.5 | 21.20 | 17.40 | 18.90 | 2.60 | 13.98% | 1 | 40 | 51.54% |
| ANET240503C00250000 | 4/26/2024 7:02 PM | 250 | 16.86 | 14.00 | 16.50 | -2.59 | -13.32% | 45 | 57 | 47.51% |
| ANET240503C00252500 | 4/26/2024 7:44 PM | 252.5 | 14.40 | 12.40 | 14.90 | -0.67 | -4.45% | 48 | 380 | 50.54% |
| ANET240503C00255000 | 4/26/2024 7:43 PM | 255 | 12.56 | 11.00 | 13.40 | -0.14 | -1.10% | 10 | 106 | 52.83% |
| ANET240503C00257500 | 4/26/2024 7:25 PM | 257.5 | 11.28 | 10.10 | 10.70 | -1.43 | -11.25% | 13 | 76 | 44.87% |
| ANET240503C00260000 | 4/26/2024 7:25 PM | 260 | 9.50 | 8.60 | 9.00 | -0.40 | -4.04% | 80 | 108 | 43.99% |
| ANET240503C00262500 | 4/26/2024 7:56 PM | 262.5 | 7.30 | 7.20 | 7.50 | -1.60 | -17.98% | 30 | 82 | 43.53% |
| ANET240503C00265000 | 4/26/2024 7:59 PM | 265 | 5.92 | 5.90 | 6.20 | -1.58 | -21.07% | 96 | 214 | 43.40% |
| ANET240503C00267500 | 4/26/2024 5:51 PM | 267.5 | 6.10 | 4.80 | 5.00 | -0.20 | -3.17% | 67 | 142 | 42.87% |
| ANET240503C00270000 | 4/26/2024 7:43 PM | 270 | 4.15 | 3.80 | 4.10 | -1.34 | -24.41% | 639 | 2,298 | 43.36% |
| ANET240503C00272500 | 4/26/2024 7:50 PM | 272.5 | 3.33 | 3.00 | 3.20 | -1.22 | -26.81% | 11 | 125 | 42.82% |
| ANET240503C00275000 | 4/26/2024 7:20 PM | 275 | 2.61 | 2.35 | 2.65 | -1.89 | -42.00% | 86 | 604 | 43.96% |
| ANET240503C00277500 | 4/26/2024 5:28 PM | 277.5 | 1.95 | 1.80 | 1.95 | -2.19 | -52.90% | 78 | 75 | 42.87% |
| ANET240503C00280000 | 4/26/2024 7:49 PM | 280 | 1.57 | 1.35 | 1.50 | -1.08 | -40.75% | 69 | 155 | 42.98% |
| ANET240503C00282500 | 4/26/2024 6:22 PM | 282.5 | 1.45 | 1.00 | 1.25 | -1.45 | -50.00% | 40 | 32 | 44.39% |
| ANET240503C00285000 | 4/26/2024 7:58 PM | 285 | 0.83 | 0.80 | 1.00 | -0.95 | -53.37% | 65 | 146 | 45.14% |
| ANET240503C00287500 | 4/26/2024 7:19 PM | 287.5 | 0.55 | 0.55 | 0.75 | -1.38 | -71.50% | 91 | 21 | 45.17% |
| ANET240503C00290000 | 4/26/2024 7:46 PM | 290 | 0.51 | 0.40 | 0.55 | -0.74 | -59.20% | 85 | 247 | 45.04% |
| ANET240503C00292500 | 4/26/2024 1:54 PM | 292.5 | 0.85 | 0.30 | 0.50 | -0.30 | -26.09% | 3 | 31 | 47.22% |
| ANET240503C00295000 | 4/26/2024 7:52 PM | 295 | 0.28 | 0.20 | 0.35 | -0.87 | -75.65% | 23 | 190 | 46.68% |
| ANET240503C00300000 | 4/26/2024 6:48 PM | 300 | 0.20 | 0.15 | 0.25 | -0.57 | -74.03% | 53 | 303 | 49.22% |
| ANET240503C00305000 | 4/26/2024 7:59 PM | 305 | 0.10 | 0.10 | 0.15 | -0.39 | -79.59% | 28 | 1,078 | 50.10% |
| ANET240503C00310000 | 4/26/2024 5:34 PM | 310 | 0.12 | 0.05 | 0.10 | -0.18 | -60.00% | 17 | 956 | 51.76% |
| ANET240503C00315000 | 4/26/2024 3:16 PM | 315 | 0.10 | 0.00 | 0.10 | -0.05 | -33.33% | 5 | 79 | 51.56% |
| ANET240503C00320000 | 4/26/2024 1:56 PM | 320 | 0.10 | 0.00 | 0.15 | 0.00 | 0.00% | 3 | 597 | 58.40% |
| ANET240503C00325000 | 4/25/2024 6:59 PM | 325 | 0.15 | 0.00 | 0.10 | 0.00 | 0.00% | 15 | 36 | 59.57% |
| ANET240503C00330000 | 4/26/2024 6:28 PM | 330 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 63 | 108 | 58.98% |
| ANET240503C00335000 | 4/16/2024 1:30 PM | 335 | 0.33 | 0.00 | 0.10 | 0.00 | 0.00% | 5 | 7 | 67.19% |
| ANET240503C00340000 | 4/17/2024 4:32 PM | 340 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 17 | 65.63% |
| ANET240503C00345000 | 4/17/2024 4:37 PM | 345 | 0.24 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 9 | 69.14% |
| ANET240503C00350000 | 4/17/2024 4:37 PM | 350 | 0.28 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 22 | 72.66% |
| ANET240503C00355000 | 4/9/2024 3:22 PM | 355 | 0.65 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 13 | 75.78% |
| ANET240503C00360000 | 4/15/2024 7:23 PM | 360 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 6 | 41 | 78.91% |
| ANET240503C00365000 | 4/12/2024 7:06 PM | 365 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 43 | 43 | 82.03% |
| ANET240503C00370000 | 4/12/2024 3:16 PM | 370 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 6 | 29 | 85.16% |
| ANET240503C00380000 | 4/3/2024 6:22 PM | 380 | 0.83 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 7 | 91.41% |
| ANET240503C00410000 | 4/2/2024 5:43 PM | 410 | 0.25 | 0.00 | 0.45 | 0.00 | 0.00% | - | 10 | 137.11% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240503P00185000 | 4/15/2024 7:26 PM | 185 | 0.25 | 0.00 | 0.45 | 0.00 | 0.00% | 1 | 2 | 121.78% |
| ANET240503P00190000 | 4/22/2024 4:19 PM | 190 | 0.05 | 0.00 | 0.45 | 0.00 | 0.00% | 1 | 2 | 113.77% |
| ANET240503P00195000 | 4/22/2024 7:07 PM | 195 | 0.13 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 7 | 81.25% |
| ANET240503P00210000 | 4/26/2024 1:30 PM | 210 | 0.30 | 0.00 | 0.50 | 0.15 | 100.00% | 1 | 19 | 84.57% |
| ANET240503P00215000 | 4/25/2024 6:58 PM | 215 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 65 | 82.72% |
| ANET240503P00220000 | 4/25/2024 4:56 PM | 220 | 0.10 | 0.00 | 0.15 | 0.00 | 0.00% | 27 | 64 | 58.40% |
| ANET240503P00225000 | 4/26/2024 7:32 PM | 225 | 0.05 | 0.00 | 0.80 | -0.13 | -72.22% | 12 | 129 | 68.16% |
| ANET240503P00230000 | 4/26/2024 5:50 PM | 230 | 0.07 | 0.05 | 0.15 | -0.18 | -72.00% | 42 | 322 | 50.88% |
| ANET240503P00235000 | 4/26/2024 6:35 PM | 235 | 0.18 | 0.15 | 0.20 | -0.17 | -48.57% | 16 | 172 | 46.39% |
| ANET240503P00237500 | 4/26/2024 7:02 PM | 237.5 | 0.25 | 0.20 | 0.35 | -0.35 | -58.33% | 11 | 52 | 47.75% |
| ANET240503P00240000 | 4/26/2024 7:39 PM | 240 | 0.32 | 0.30 | 0.50 | -0.56 | -63.64% | 110 | 280 | 47.56% |
| ANET240503P00242500 | 4/26/2024 6:24 PM | 242.5 | 0.45 | 0.45 | 0.60 | -0.67 | -59.82% | 8 | 38 | 45.56% |
| ANET240503P00245000 | 4/26/2024 7:42 PM | 245 | 0.65 | 0.65 | 0.85 | -0.41 | -38.68% | 80 | 143 | 45.48% |
| ANET240503P00247500 | 4/26/2024 7:42 PM | 247.5 | 0.85 | 0.90 | 1.05 | -1.05 | -55.26% | 11 | 90 | 43.82% |
| ANET240503P00250000 | 4/26/2024 7:45 PM | 250 | 1.35 | 1.25 | 1.40 | -0.65 | -32.50% | 192 | 236 | 43.26% |
| ANET240503P00252500 | 4/26/2024 7:04 PM | 252.5 | 1.70 | 1.70 | 1.85 | -1.30 | -43.33% | 12 | 102 | 42.76% |
| ANET240503P00255000 | 4/26/2024 7:00 PM | 255 | 2.17 | 2.25 | 2.50 | -0.53 | -19.63% | 12 | 277 | 43.03% |
| ANET240503P00257500 | 4/26/2024 6:30 PM | 257.5 | 2.89 | 3.00 | 3.20 | -0.71 | -19.72% | 24 | 100 | 42.58% |
| ANET240503P00260000 | 4/26/2024 7:55 PM | 260 | 3.90 | 3.80 | 4.10 | -1.90 | -32.76% | 40 | 158 | 42.55% |
| ANET240503P00262500 | 4/26/2024 7:32 PM | 262.5 | 5.00 | 4.90 | 5.20 | -0.40 | -7.41% | 43 | 54 | 42.85% |
| ANET240503P00265000 | 4/26/2024 7:59 PM | 265 | 6.28 | 6.10 | 6.40 | -1.42 | -18.44% | 57 | 167 | 42.71% |
| ANET240503P00267500 | 4/26/2024 7:33 PM | 267.5 | 7.50 | 7.40 | 7.70 | 0.20 | 2.74% | 20 | 19 | 42.18% |
| ANET240503P00270000 | 4/26/2024 7:53 PM | 270 | 8.92 | 8.90 | 9.40 | 0.47 | 5.56% | 84 | 153 | 43.37% |
| ANET240503P00272500 | 4/26/2024 2:15 PM | 272.5 | 9.10 | 10.50 | 11.10 | -5.70 | -38.51% | 4 | 16 | 43.58% |
| ANET240503P00275000 | 4/26/2024 5:06 PM | 275 | 11.94 | 11.10 | 13.90 | 0.49 | 4.28% | 9 | 141 | 51.50% |
| ANET240503P00277500 | 4/26/2024 7:58 PM | 277.5 | 14.81 | 13.10 | 16.50 | -8.49 | -36.44% | 34 | 20 | 57.67% |
| ANET240503P00280000 | 4/25/2024 7:30 PM | 280 | 16.91 | 16.30 | 17.50 | 1.26 | 8.05% | 20 | 375 | 49.83% |
| ANET240503P00282500 | 4/26/2024 5:20 PM | 282.5 | 17.70 | 17.10 | 20.50 | -10.31 | -36.81% | 12 | 16 | 59.00% |
| ANET240503P00285000 | 4/26/2024 1:52 PM | 285 | 19.21 | 19.70 | 22.50 | -0.89 | -4.43% | 5 | 593 | 58.67% |
| ANET240503P00287500 | 4/23/2024 2:36 PM | 287.5 | 37.10 | 22.90 | 24.90 | 0.00 | 0.00% | 6 | 8 | 50.20% |
| ANET240503P00290000 | 4/26/2024 3:09 PM | 290 | 22.20 | 25.30 | 28.30 | -4.70 | -17.47% | 4 | 349 | 59.01% |
| ANET240503P00295000 | 4/25/2024 4:08 PM | 295 | 33.00 | 29.00 | 32.60 | 0.00 | 0.00% | 4 | 73 | 50.29% |
| ANET240503P00300000 | 4/25/2024 5:05 PM | 300 | 33.90 | 33.60 | 37.40 | 0.00 | 0.00% | 4 | 15 | 81.01% |
| ANET240503P00305000 | 4/15/2024 6:11 PM | 305 | 40.60 | 38.90 | 42.30 | 0.00 | 0.00% | 1 | 2 | 56.25% |
| ANET240503P00310000 | 4/11/2024 4:05 PM | 310 | 20.90 | 43.60 | 47.30 | 0.00 | 0.00% | 3 | 0 | 54.98% |
| ANET240503P00320000 | 4/2/2024 1:31 PM | 320 | 33.48 | 53.90 | 57.00 | 0.00 | 0.00% | 1 | 0 | 64.06% |
| ANET240503P00325000 | 4/2/2024 1:31 PM | 325 | 37.46 | 58.50 | 62.50 | 0.00 | 0.00% | 1 | 0 | 71.39% |
| ANET240503P00330000 | 4/15/2024 5:35 PM | 330 | 63.92 | 63.70 | 67.50 | 0.00 | 0.00% | - | 0 | 80.66% |
Related Tickers
DELL Dell Technologies Inc.
125.06
+0.12%
SMCI Super Micro Computer, Inc.
857.44
+8.90%
WDC Western Digital Corporation
71.36
+2.76%
STX Seagate Technology Holdings plc
86.04
-1.40%
PSTG Pure Storage, Inc.
52.95
+1.40%
IONQ IonQ, Inc.
8.97
+9.66%
HPQ HP Inc.
28.00
-0.46%
NTAP NetApp, Inc.
101.33
+0.39%
RGTI Rigetti Computing, Inc.
1.2700
+8.55%
QBTS D-Wave Quantum Inc.
1.4400
-2.70%