NYSE - Delayed Quote • USD
Arista Networks, Inc. (ANET)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240426C00145000 | 4/19/2024 7:27 PM | 145 | 101.95 | 117.50 | 121.70 | 0.00 | 0.00% | 7 | 7 | 740.43% |
| ANET240426C00155000 | 4/19/2024 7:23 PM | 155 | 92.17 | 107.70 | 111.60 | 0.00 | 0.00% | 8 | 8 | 662.50% |
| ANET240426C00190000 | 3/21/2024 3:42 PM | 190 | 115.35 | 54.80 | 57.40 | 0.00 | 0.00% | - | 3 | 0.00% |
| ANET240426C00200000 | 4/17/2024 7:04 PM | 200 | 58.93 | 62.20 | 66.40 | 0.00 | 0.00% | - | 0 | 380.27% |
| ANET240426C00205000 | 4/15/2024 6:13 PM | 205 | 60.76 | 57.60 | 61.50 | 0.00 | 0.00% | 1 | 0 | 358.89% |
| ANET240426C00215000 | 4/22/2024 1:37 PM | 215 | 30.45 | 47.60 | 51.60 | 0.00 | 0.00% | 1 | 0 | 310.74% |
| ANET240426C00220000 | 3/19/2024 5:39 PM | 220 | 65.10 | 35.60 | 39.00 | 0.00 | 0.00% | 2 | 1 | 0.00% |
| ANET240426C00225000 | 4/18/2024 2:19 PM | 225 | 39.97 | 38.10 | 41.10 | 6.38 | 18.99% | 1 | 1 | 236.91% |
| ANET240426C00230000 | 4/19/2024 3:59 PM | 230 | 23.42 | 32.90 | 36.70 | 0.00 | 0.00% | 2 | 3 | 112.50% |
| ANET240426C00235000 | 4/23/2024 2:15 PM | 235 | 15.30 | 27.80 | 31.70 | 0.00 | 0.00% | 2 | 13 | 210.11% |
| ANET240426C00240000 | 4/25/2024 6:14 PM | 240 | 27.90 | 23.40 | 26.20 | 14.90 | 114.62% | 6 | 75 | 81.64% |
| ANET240426C00242500 | 4/25/2024 6:28 PM | 242.5 | 25.30 | 20.60 | 24.10 | 11.30 | 80.71% | 1 | 53 | 83.20% |
| ANET240426C00245000 | 4/25/2024 5:58 PM | 245 | 22.00 | 18.10 | 21.70 | 9.50 | 76.00% | 1 | 54 | 80.66% |
| ANET240426C00247500 | 4/25/2024 5:15 PM | 247.5 | 18.88 | 15.10 | 18.50 | 8.18 | 76.45% | 1 | 88 | 122.56% |
| ANET240426C00250000 | 4/25/2024 7:48 PM | 250 | 14.69 | 12.70 | 16.90 | 6.09 | 70.81% | 11 | 134 | 51.17% |
| ANET240426C00252500 | 4/25/2024 4:57 PM | 252.5 | 14.02 | 12.50 | 13.50 | 6.77 | 93.38% | 42 | 94 | 81.49% |
| ANET240426C00255000 | 4/25/2024 7:44 PM | 255 | 11.02 | 10.30 | 11.90 | 5.42 | 96.79% | 52 | 261 | 86.47% |
| ANET240426C00257500 | 4/25/2024 5:13 PM | 257.5 | 11.50 | 8.50 | 10.60 | 6.60 | 134.69% | 120 | 148 | 93.95% |
| ANET240426C00260000 | 4/25/2024 7:54 PM | 260 | 7.00 | 6.70 | 7.20 | 3.20 | 84.21% | 518 | 551 | 75.61% |
| ANET240426C00262500 | 4/25/2024 7:59 PM | 262.5 | 5.20 | 5.30 | 5.60 | 2.21 | 73.91% | 205 | 140 | 76.73% |
| ANET240426C00265000 | 4/25/2024 7:51 PM | 265 | 3.90 | 4.00 | 4.20 | 1.50 | 62.50% | 522 | 738 | 76.27% |
| ANET240426C00267500 | 4/25/2024 7:52 PM | 267.5 | 2.75 | 2.90 | 3.10 | 0.70 | 34.15% | 286 | 562 | 76.12% |
| ANET240426C00270000 | 4/25/2024 7:58 PM | 270 | 2.15 | 2.05 | 2.30 | 0.54 | 33.54% | 295 | 1,613 | 76.95% |
| ANET240426C00272500 | 4/25/2024 7:46 PM | 272.5 | 1.60 | 1.45 | 1.65 | 0.60 | 60.00% | 403 | 134 | 77.98% |
| ANET240426C00275000 | 4/25/2024 7:54 PM | 275 | 1.02 | 1.00 | 1.15 | 0.07 | 7.37% | 338 | 472 | 78.76% |
| ANET240426C00277500 | 4/25/2024 7:18 PM | 277.5 | 1.43 | 0.55 | 0.90 | 1.05 | 276.32% | 90 | 291 | 79.35% |
| ANET240426C00280000 | 4/25/2024 7:38 PM | 280 | 0.76 | 0.45 | 0.60 | 0.51 | 204.00% | 318 | 1,382 | 81.93% |
| ANET240426C00282500 | 4/25/2024 6:24 PM | 282.5 | 0.65 | 0.30 | 0.45 | 0.45 | 225.00% | 209 | 146 | 84.08% |
| ANET240426C00285000 | 4/25/2024 7:06 PM | 285 | 0.45 | 0.20 | 0.35 | 0.28 | 164.71% | 63 | 117 | 86.72% |
| ANET240426C00287500 | 4/25/2024 7:45 PM | 287.5 | 0.20 | 0.15 | 0.25 | 0.08 | 66.67% | 61 | 50 | 89.06% |
| ANET240426C00290000 | 4/25/2024 7:39 PM | 290 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 54 | 435 | 91.80% |
| ANET240426C00292500 | 4/25/2024 6:09 PM | 292.5 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 21 | 60 | 92.77% |
| ANET240426C00295000 | 4/25/2024 7:50 PM | 295 | 0.10 | 0.05 | 0.10 | -0.01 | -9.09% | 158 | 125 | 95.31% |
| ANET240426C00297500 | 4/24/2024 7:49 PM | 297.5 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 46 | 96.09% |
| ANET240426C00300000 | 4/25/2024 7:04 PM | 300 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 34 | 761 | 94.53% |
| ANET240426C00302500 | 4/25/2024 1:32 PM | 302.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 6 | 479 | 99.61% |
| ANET240426C00305000 | 4/25/2024 1:32 PM | 305 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 159 | 119.92% |
| ANET240426C00310000 | 4/23/2024 1:57 PM | 310 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 186 | 115.63% |
| ANET240426C00315000 | 4/23/2024 3:14 PM | 315 | 0.03 | 0.00 | 0.50 | 0.00 | 0.00% | 9 | 136 | 170.31% |
| ANET240426C00317500 | 4/17/2024 2:32 PM | 317.5 | 0.12 | 0.00 | 0.15 | 0.00 | 0.00% | - | 7 | 148.83% |
| ANET240426C00320000 | 4/25/2024 6:00 PM | 320 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 20 | 82 | 160.16% |
| ANET240426C00325000 | 4/23/2024 1:55 PM | 325 | 0.03 | 0.00 | 0.30 | 0.00 | 0.00% | 14 | 68 | 180.86% |
| ANET240426C00330000 | 4/18/2024 2:13 PM | 330 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 351 | 155.47% |
| ANET240426C00332500 | 4/17/2024 5:24 PM | 332.5 | 0.05 | 0.00 | 1.35 | 0.00 | 0.00% | - | 5 | 252.44% |
| ANET240426C00335000 | 4/16/2024 6:39 PM | 335 | 0.05 | 0.00 | 0.90 | 0.00 | 0.00% | 2 | 80 | 240.63% |
| ANET240426C00340000 | 4/25/2024 6:09 PM | 340 | 0.05 | 0.00 | 2.10 | 0.00 | 0.00% | 1 | 77 | 296.48% |
| ANET240426C00345000 | 4/12/2024 4:02 PM | 345 | 0.15 | 0.00 | 2.10 | 0.00 | 0.00% | 2 | 5 | 309.67% |
| ANET240426C00350000 | 4/25/2024 4:55 PM | 350 | 0.10 | 0.00 | 1.55 | 0.05 | 100.00% | 3 | 64 | 304.10% |
| ANET240426C00355000 | 4/19/2024 1:32 PM | 355 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 89 | 200.00% |
| ANET240426C00360000 | 4/23/2024 6:19 PM | 360 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 6 | 224.22% |
| ANET240426C00370000 | 4/9/2024 5:32 PM | 370 | 0.05 | 0.00 | 0.90 | 0.00 | 0.00% | 2 | 12 | 320.51% |
| ANET240426C00380000 | 4/2/2024 4:10 PM | 380 | 0.15 | 0.00 | 2.15 | 0.00 | 0.00% | - | 5 | 395.90% |
| ANET240426C00400000 | 3/22/2024 5:46 PM | 400 | 0.35 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 370.31% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240426P00145000 | 4/12/2024 4:07 PM | 145 | 0.05 | 0.00 | 2.10 | 0.00 | 0.00% | 1 | 1 | 654.10% |
| ANET240426P00165000 | 3/19/2024 4:16 PM | 165 | 0.08 | 0.00 | 0.45 | 0.00 | 0.00% | 10 | 5 | 412.50% |
| ANET240426P00180000 | 4/17/2024 6:49 PM | 180 | 0.05 | 0.00 | 2.15 | 0.00 | 0.00% | - | 2 | 449.02% |
| ANET240426P00185000 | 4/17/2024 6:49 PM | 185 | 0.05 | 0.00 | 2.15 | 0.00 | 0.00% | - | 4 | 422.27% |
| ANET240426P00190000 | 4/22/2024 1:52 PM | 190 | 0.05 | 0.00 | 2.15 | 0.00 | 0.00% | 2 | 6 | 396.09% |
| ANET240426P00200000 | 4/23/2024 7:40 PM | 200 | 0.05 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 10 | 313.67% |
| ANET240426P00205000 | 4/23/2024 3:06 PM | 205 | 0.03 | 0.00 | 0.10 | 0.00 | 0.00% | 118 | 215 | 196.88% |
| ANET240426P00210000 | 4/22/2024 7:45 PM | 210 | 0.10 | 0.00 | 1.35 | 0.00 | 0.00% | 10 | 48 | 267.77% |
| ANET240426P00215000 | 4/23/2024 1:56 PM | 215 | 0.10 | 0.00 | 0.80 | 0.00 | 0.00% | 2 | 98 | 221.68% |
| ANET240426P00220000 | 4/25/2024 6:56 PM | 220 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 3 | 65 | 135.94% |
| ANET240426P00222500 | 4/23/2024 6:55 PM | 222.5 | 0.11 | 0.00 | 0.10 | 0.00 | 0.00% | 14 | 85 | 139.06% |
| ANET240426P00225000 | 4/25/2024 6:56 PM | 225 | 0.06 | 0.00 | 0.50 | 0.01 | 20.00% | 1 | 166 | 165.82% |
| ANET240426P00227500 | 4/24/2024 2:40 PM | 227.5 | 0.08 | 0.00 | 2.10 | 0.00 | 0.00% | 4 | 102 | 210.84% |
| ANET240426P00230000 | 4/25/2024 5:57 PM | 230 | 0.01 | 0.00 | 1.35 | -0.25 | -96.15% | 8 | 72 | 179.10% |
| ANET240426P00232500 | 4/25/2024 7:18 PM | 232.5 | 0.05 | 0.00 | 1.35 | -0.20 | -80.00% | 14 | 337 | 168.16% |
| ANET240426P00235000 | 4/25/2024 3:13 PM | 235 | 0.07 | 0.00 | 0.15 | -0.33 | -82.50% | 26 | 127 | 105.47% |
| ANET240426P00237500 | 4/25/2024 2:42 PM | 237.5 | 0.06 | 0.00 | 0.15 | -0.49 | -89.09% | 27 | 200 | 97.27% |
| ANET240426P00240000 | 4/25/2024 6:05 PM | 240 | 0.07 | 0.05 | 0.15 | -0.83 | -92.22% | 123 | 619 | 92.97% |
| ANET240426P00242500 | 4/25/2024 5:41 PM | 242.5 | 0.15 | 0.10 | 0.20 | -1.05 | -87.50% | 32 | 411 | 90.63% |
| ANET240426P00245000 | 4/25/2024 7:00 PM | 245 | 0.20 | 0.15 | 0.30 | -1.57 | -88.70% | 86 | 581 | 88.09% |
| ANET240426P00247500 | 4/25/2024 7:44 PM | 247.5 | 0.35 | 0.25 | 0.35 | -2.06 | -85.48% | 77 | 152 | 83.69% |
| ANET240426P00250000 | 4/25/2024 7:58 PM | 250 | 0.50 | 0.40 | 0.55 | -2.34 | -82.39% | 535 | 826 | 82.42% |
| ANET240426P00252500 | 4/25/2024 7:52 PM | 252.5 | 0.85 | 0.55 | 0.80 | -3.45 | -80.23% | 915 | 905 | 79.20% |
| ANET240426P00255000 | 4/25/2024 7:58 PM | 255 | 1.05 | 1.00 | 1.20 | -4.63 | -81.51% | 1,202 | 205 | 80.03% |
| ANET240426P00257500 | 4/25/2024 7:49 PM | 257.5 | 2.00 | 1.50 | 1.75 | -4.60 | -69.70% | 257 | 234 | 79.20% |
| ANET240426P00260000 | 4/25/2024 7:53 PM | 260 | 2.70 | 2.15 | 2.40 | -5.09 | -65.34% | 337 | 413 | 77.34% |
| ANET240426P00262500 | 4/25/2024 7:51 PM | 262.5 | 3.82 | 2.90 | 3.30 | -5.68 | -59.79% | 80 | 162 | 75.05% |
| ANET240426P00265000 | 4/25/2024 7:51 PM | 265 | 4.90 | 4.20 | 4.50 | -6.64 | -57.54% | 146 | 330 | 76.47% |
| ANET240426P00267500 | 4/25/2024 6:48 PM | 267.5 | 4.40 | 5.40 | 5.90 | -5.20 | -54.17% | 27 | 143 | 74.44% |
| ANET240426P00270000 | 4/25/2024 7:43 PM | 270 | 7.50 | 7.10 | 7.60 | -8.25 | -52.38% | 85 | 196 | 75.64% |
| ANET240426P00272500 | 4/25/2024 7:35 PM | 272.5 | 7.70 | 8.80 | 10.10 | -5.17 | -40.17% | 34 | 47 | 81.59% |
| ANET240426P00275000 | 4/25/2024 6:19 PM | 275 | 9.00 | 10.40 | 12.40 | -9.98 | -52.58% | 14 | 105 | 81.01% |
| ANET240426P00277500 | 4/22/2024 6:04 PM | 277.5 | 31.91 | 11.80 | 14.90 | 0.00 | 0.00% | 5 | 5 | 75.34% |
| ANET240426P00280000 | 4/25/2024 6:49 PM | 280 | 12.88 | 13.50 | 17.40 | -16.07 | -55.51% | 13 | 49 | 66.11% |
| ANET240426P00282500 | 4/22/2024 2:37 PM | 282.5 | 41.30 | 15.50 | 19.20 | 0.00 | 0.00% | 2 | 2 | 123.39% |
| ANET240426P00285000 | 4/25/2024 1:31 PM | 285 | 30.20 | 18.90 | 22.60 | -12.56 | -29.37% | 8 | 15 | 99.61% |
| ANET240426P00287500 | 4/17/2024 7:29 PM | 287.5 | 29.10 | 21.20 | 24.90 | 0.00 | 0.00% | 7 | 0 | 97.07% |
| ANET240426P00290000 | 4/19/2024 4:13 PM | 290 | 39.00 | 23.60 | 27.00 | 0.00 | 0.00% | 6 | 0 | 79.69% |
| ANET240426P00292500 | 4/18/2024 2:48 PM | 292.5 | 33.18 | 26.00 | 29.50 | 0.00 | 0.00% | 1 | 0 | 70.31% |
| ANET240426P00295000 | 4/17/2024 1:39 PM | 295 | 31.70 | 28.60 | 32.40 | 0.00 | 0.00% | 5 | 0 | 116.60% |
| ANET240426P00297500 | 4/15/2024 1:41 PM | 297.5 | 22.98 | 31.00 | 34.90 | 0.00 | 0.00% | - | 0 | 119.14% |
| ANET240426P00300000 | 4/16/2024 6:38 PM | 300 | 35.82 | 33.40 | 37.30 | 0.00 | 0.00% | 1 | 0 | 114.06% |
| ANET240426P00305000 | 4/11/2024 3:19 PM | 305 | 15.70 | 38.40 | 42.30 | 0.00 | 0.00% | 4 | 0 | 126.56% |
| ANET240426P00310000 | 4/19/2024 2:33 PM | 310 | 56.47 | 43.30 | 47.30 | 0.00 | 0.00% | 4 | 0 | 128.13% |
| ANET240426P00315000 | 4/18/2024 5:10 PM | 315 | 57.24 | 48.50 | 52.40 | 0.00 | 0.00% | 3 | 0 | 165.63% |
| ANET240426P00320000 | 4/3/2024 1:50 PM | 320 | 28.00 | 53.80 | 57.40 | 0.00 | 0.00% | 1 | 0 | 194.34% |
Related Tickers
DELL Dell Technologies Inc.
124.91
+3.92%
SMCI Super Micro Computer, Inc.
787.40
+4.33%
STX Seagate Technology Holdings plc
87.26
+0.17%
WDC Western Digital Corporation
69.44
-0.16%
PSTG Pure Storage, Inc.
52.22
+3.10%
IONQ IonQ, Inc.
8.18
-0.24%
HPQ HP Inc.
28.13
+0.11%
NTAP NetApp, Inc.
100.94
+0.88%
RGTI Rigetti Computing, Inc.
1.1700
+1.74%
QBTS D-Wave Quantum Inc.
1.4800
-2.63%