NYSE - Nasdaq Real Time Price USD

Arista Networks, Inc. (ANET)

Compare
413.40 +7.58 (+1.87%)
As of 10:25 AM EST. Market Open.

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ANET241206C00215000 11/29/2024 4:49 PM 215 190.95 198.30 202.00 0.00 0.00% 1 1 318.41%
ANET241206C00230000 11/25/2024 5:36 PM 230 166.70 183.20 186.90 0.00 0.00% - 1 286.33%
ANET241206C00250000 11/27/2024 4:16 PM 250 148.21 163.40 167.00 0.00 0.00% - 1 255.03%
ANET241206C00260000 11/11/2024 8:20 PM 260 136.80 153.40 156.90 0.00 0.00% - 1 236.62%
ANET241206C00300000 11/27/2024 2:36 PM 300 100.10 113.40 117.00 0.00 0.00% - 1 174.85%
ANET241206C00305000 11/21/2024 2:31 PM 305 93.10 108.20 112.00 0.00 0.00% - 1 165.38%
ANET241206C00325000 11/20/2024 3:45 PM 325 53.23 88.40 91.90 0.00 0.00% - 1 137.67%
ANET241206C00330000 11/18/2024 2:45 PM 330 47.00 83.50 86.80 0.00 0.00% 2 2 130.66%
ANET241206C00340000 11/22/2024 7:17 PM 340 65.29 73.50 77.20 0.00 0.00% 2 2 119.87%
ANET241206C00350000 11/25/2024 5:02 PM 350 50.00 63.50 67.00 0.00 0.00% 1 10 104.49%
ANET241206C00352500 11/29/2024 3:22 PM 352.5 54.66 61.00 64.70 0.00 0.00% 1 7 102.42%
ANET241206C00355000 11/21/2024 8:45 PM 355 50.45 58.50 62.10 0.00 0.00% - 6 98.29%
ANET241206C00360000 11/15/2024 6:20 PM 360 21.14 53.60 57.00 0.00 0.00% - 2 91.38%
ANET241206C00367500 11/21/2024 2:30 PM 367.5 29.40 46.00 49.30 0.00 0.00% 1 1 79.22%
ANET241206C00370000 11/29/2024 3:27 PM 370 36.26 43.60 46.00 0.00 0.00% 22 62 71.41%
ANET241206C00372500 11/27/2024 4:02 PM 372.5 26.18 41.10 44.20 0.00 0.00% 1 3 72.39%
ANET241206C00375000 11/29/2024 5:52 PM 375 30.65 39.30 42.20 0.00 0.00% 1 5 75.33%
ANET241206C00377500 11/26/2024 5:41 PM 377.5 34.45 36.10 39.40 0.00 0.00% 1 15 66.60%
ANET241206C00380000 11/29/2024 5:56 PM 380 25.75 33.70 37.00 0.00 0.00% 6 20 64.16%
ANET241206C00382500 11/21/2024 5:45 PM 382.5 25.45 31.20 34.90 0.00 0.00% - 2 62.54%
ANET241206C00385000 11/27/2024 3:32 PM 385 16.35 28.60 31.70 0.00 0.00% 5 32 55.12%
ANET241206C00387500 11/19/2024 3:02 PM 387.5 5.10 26.80 30.20 0.00 0.00% 1 1 59.09%
ANET241206C00390000 12/2/2024 2:35 PM 390 21.10 24.30 26.80 2.30 12.23% 3 80 51.56%
ANET241206C00392500 11/29/2024 3:45 PM 392.5 16.50 21.60 23.90 0.00 0.00% 2 10 54.41%
ANET241206C00395000 11/29/2024 4:43 PM 395 13.70 20.60 22.20 0.00 0.00% 9 121 50.35%
ANET241206C00397500 12/2/2024 2:35 PM 397.5 14.53 18.10 19.80 0.53 3.79% 1 81 52.23%
ANET241206C00400000 12/2/2024 2:48 PM 400 15.70 16.10 17.50 5.83 59.07% 88 326 49.04%
ANET241206C00402500 11/29/2024 5:57 PM 402.5 8.15 14.30 16.00 0.00 0.00% 17 24 50.32%
ANET241206C00405000 12/2/2024 2:36 PM 405 10.13 12.40 13.60 3.33 48.97% 7 152 45.91%
ANET241206C00407500 12/2/2024 2:44 PM 407.5 10.50 10.60 11.40 4.74 82.29% 6 44 42.34%
ANET241206C00410000 12/2/2024 2:50 PM 410 8.84 9.10 9.50 4.14 88.09% 18 148 39.97%
ANET241206C00412500 12/2/2024 2:45 PM 412.5 7.82 7.60 8.20 3.82 95.50% 3 58 40.16%
ANET241206C00415000 12/2/2024 2:52 PM 415 6.90 6.40 6.80 3.80 122.58% 30 146 39.17%
ANET241206C00417500 12/2/2024 2:53 PM 417.5 5.50 5.20 5.80 3.10 129.17% 7 37 39.59%
ANET241206C00420000 12/2/2024 2:48 PM 420 4.10 4.30 4.70 2.10 105.00% 46 196 38.79%
ANET241206C00425000 12/2/2024 2:50 PM 425 3.00 2.80 3.20 1.80 150.00% 21 136 39.04%
ANET241206C00430000 12/2/2024 2:48 PM 430 1.65 1.75 2.00 0.85 106.25% 39 182 38.50%
ANET241206C00435000 12/2/2024 2:53 PM 435 1.20 1.05 1.25 0.74 160.87% 42 177 38.65%
ANET241206C00440000 12/2/2024 2:45 PM 440 0.65 0.65 0.80 0.40 160.00% 9 240 39.40%
ANET241206C00445000 11/27/2024 5:01 PM 445 0.20 0.30 0.45 0.00 0.00% 2 46 39.16%
ANET241206C00450000 11/27/2024 4:58 PM 450 0.13 0.15 0.35 0.00 0.00% 2 118 41.70%
ANET241206C00455000 11/26/2024 4:04 PM 455 0.43 0.05 0.30 0.00 0.00% 1 185 44.73%
ANET241206C00460000 11/26/2024 4:33 PM 460 0.37 0.00 0.25 0.00 0.00% 14 90 47.36%
ANET241206C00465000 11/27/2024 4:03 PM 465 0.05 0.00 0.05 0.00 0.00% 2 110 41.02%
ANET241206C00470000 11/27/2024 4:03 PM 470 0.05 0.00 0.25 0.00 0.00% 2 45 55.18%
ANET241206C00475000 11/27/2024 4:03 PM 475 0.05 0.00 0.25 0.00 0.00% 2 12 53.32%
ANET241206C00480000 11/8/2024 5:52 PM 480 0.80 0.00 0.25 0.00 0.00% 4 37 56.74%
ANET241206C00485000 11/19/2024 4:02 PM 485 0.33 0.00 0.75 0.00 0.00% 1 8 70.61%
ANET241206C00490000 11/26/2024 4:54 PM 490 0.05 0.00 0.70 0.00 0.00% 6 7 73.49%
ANET241206C00500000 11/26/2024 5:36 PM 500 0.08 0.00 1.10 0.00 0.00% 1 25 86.87%
ANET241206C00510000 11/14/2024 4:28 PM 510 0.15 0.00 0.60 0.00 0.00% - 5 85.55%
ANET241206C00520000 11/26/2024 5:16 PM 520 0.05 0.00 0.60 0.00 0.00% 2 5 92.19%
ANET241206C00530000 11/7/2024 8:53 PM 530 2.42 0.00 0.60 0.00 0.00% 2 8 98.54%
ANET241206C00550000 11/15/2024 4:41 PM 550 0.14 0.00 0.45 0.00 0.00% 1 5 106.64%
ANET241206C00560000 11/12/2024 4:28 PM 560 0.05 0.00 0.50 0.00 0.00% - 1 113.87%
ANET241206C00570000 11/12/2024 4:29 PM 570 0.10 0.00 0.50 0.00 0.00% - 5 119.53%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ANET241206P00210000 11/27/2024 7:36 PM 210 0.30 0.00 1.25 0.00 0.00% - 1 276.66%
ANET241206P00240000 11/5/2024 8:21 PM 240 0.40 0.00 1.25 0.00 0.00% - 1 227.15%
ANET241206P00280000 11/1/2024 5:13 PM 280 1.11 0.00 0.25 0.00 0.00% 1 1 135.74%
ANET241206P00290000 11/15/2024 6:22 PM 290 0.35 0.00 0.60 0.00 0.00% - 2 139.55%
ANET241206P00300000 10/28/2024 4:32 PM 300 2.20 0.00 0.75 0.00 0.00% - 1 131.93%
ANET241206P00310000 11/1/2024 4:46 PM 310 2.90 0.00 1.35 0.00 0.00% 2 3 132.13%
ANET241206P00315000 11/18/2024 3:42 PM 315 0.50 0.00 1.35 0.00 0.00% - 2 125.88%
ANET241206P00320000 11/21/2024 7:13 PM 320 0.23 0.00 0.60 0.00 0.00% 7 13 104.88%
ANET241206P00325000 11/15/2024 3:55 PM 325 0.89 0.00 0.60 0.00 0.00% 6 17 99.32%
ANET241206P00330000 11/27/2024 8:39 PM 330 0.10 0.00 0.25 0.00 0.00% 1 159 83.01%
ANET241206P00335000 11/21/2024 3:40 PM 335 0.39 0.00 0.75 0.00 0.00% 20 48 91.60%
ANET241206P00340000 11/27/2024 2:49 PM 340 0.09 0.00 0.80 0.00 0.00% 2 41 87.01%
ANET241206P00345000 11/27/2024 8:19 PM 345 0.13 0.00 0.90 0.00 0.00% 1 125 83.11%
ANET241206P00350000 11/25/2024 6:33 PM 350 0.26 0.00 0.15 0.00 0.00% 21 161 59.57%
ANET241206P00352500 11/29/2024 5:18 PM 352.5 0.05 0.00 0.75 0.00 0.00% 8 10 72.36%
ANET241206P00355000 11/29/2024 3:16 PM 355 0.13 0.00 0.20 0.00 0.00% 1 327 57.13%
ANET241206P00357500 11/25/2024 6:17 PM 357.5 0.39 0.00 0.75 0.00 0.00% 9 10 66.94%
ANET241206P00360000 12/2/2024 2:33 PM 360 0.15 0.05 0.10 -0.03 -16.67% 1 337 50.59%
ANET241206P00362500 11/29/2024 4:09 PM 362.5 0.10 0.00 0.20 0.00 0.00% 2 9 50.20%
ANET241206P00365000 11/29/2024 5:20 PM 365 0.25 0.05 0.20 0.00 0.00% 1 249 52.98%
ANET241206P00367500 11/27/2024 2:53 PM 367.5 0.45 0.05 0.20 0.00 0.00% 1 25 50.49%
ANET241206P00370000 12/2/2024 2:31 PM 370 0.20 0.05 0.15 -0.05 -20.00% 5 110 45.90%
ANET241206P00372500 11/27/2024 3:30 PM 372.5 1.05 0.05 0.25 0.00 0.00% 11 27 47.27%
ANET241206P00375000 11/29/2024 3:17 PM 375 0.28 0.10 0.25 -0.07 -20.00% 10 185 44.68%
ANET241206P00377500 11/27/2024 3:34 PM 377.5 1.75 0.10 0.35 0.00 0.00% 21 42 44.82%
ANET241206P00380000 12/2/2024 2:30 PM 380 0.50 0.20 0.25 -0.26 -34.21% 6 282 39.55%
ANET241206P00382500 12/2/2024 2:30 PM 382.5 0.43 0.15 0.45 -0.42 -49.41% 15 43 41.50%
ANET241206P00385000 12/2/2024 2:44 PM 385 0.41 0.30 0.40 -0.76 -64.96% 22 191 37.74%
ANET241206P00387500 12/2/2024 2:50 PM 387.5 0.48 0.35 0.55 -0.96 -66.67% 2 164 37.55%
ANET241206P00390000 11/29/2024 5:49 PM 390 1.05 0.50 0.60 -0.75 -41.67% 2 135 35.38%
ANET241206P00392500 12/2/2024 2:50 PM 392.5 0.68 0.60 0.80 -1.54 -69.37% 7 75 34.91%
ANET241206P00395000 12/2/2024 2:51 PM 395 0.90 0.80 1.00 -2.03 -69.28% 5 226 33.89%
ANET241206P00397500 11/29/2024 5:02 PM 397.5 3.75 1.10 1.30 0.00 0.00% 14 37 33.29%
ANET241206P00400000 12/2/2024 2:52 PM 400 1.60 1.50 1.70 -2.90 -64.44% 62 213 32.86%
ANET241206P00402500 12/2/2024 2:52 PM 402.5 2.04 1.95 2.20 -3.51 -63.24% 73 565 32.45%
ANET241206P00405000 12/2/2024 2:52 PM 405 2.70 2.50 2.85 -3.80 -58.46% 5 248 32.24%
ANET241206P00407500 12/2/2024 2:30 PM 407.5 6.10 3.30 3.60 -1.65 -21.29% 1 63 31.84%
ANET241206P00410000 12/2/2024 2:44 PM 410 4.82 4.00 4.40 -4.88 -50.31% 5 71 30.92%
ANET241206P00412500 12/2/2024 2:49 PM 412.5 5.80 4.90 5.50 -10.50 -64.42% 6 2 30.79%
ANET241206P00415000 11/29/2024 3:58 PM 415 9.00 6.30 6.80 -2.75 -23.40% 1 62 30.84%
ANET241206P00417500 11/29/2024 2:59 PM 417.5 12.60 7.10 8.10 0.00 0.00% 1 2 30.00%
ANET241206P00420000 11/29/2024 4:21 PM 420 15.30 9.00 9.70 0.00 0.00% 12 36 29.87%
ANET241206P00425000 11/27/2024 6:44 PM 425 26.35 12.20 13.20 0.00 0.00% 6 13 28.52%
ANET241206P00430000 11/26/2024 7:09 PM 430 22.79 15.90 17.30 0.00 0.00% 4 7 27.17%
ANET241206P00435000 11/7/2024 3:27 PM 435 28.33 20.00 22.00 0.00 0.00% 1 1 28.61%
ANET241206P00450000 11/27/2024 2:34 PM 450 48.30 34.20 37.00 0.00 0.00% 1 0 42.68%
ANET241206P00470000 11/26/2024 3:39 PM 470 59.52 53.20 56.80 0.00 0.00% - 0 53.13%
ANET241206P00550000 11/21/2024 2:33 PM 550 151.20 133.20 137.10 0.00 0.00% - 0 119.14%

Related Tickers

DELL Dell Technologies Inc.
124.64
-2.31%
 
IONQ IonQ, Inc.
34.75
-4.79%
 
HPQ HP Inc.
35.70
+0.76%
 
PSTG Pure Storage, Inc.
53.54
+1.04%
 
SMCI Super Micro Computer, Inc.
38.33
+17.42%
 
NTAP NetApp, Inc.
122.35
-0.24%
 
QUBT Quantum Computing Inc.
6.89
-2.44%
 
RGTI Rigetti Computing, Inc.
3.2900
+7.88%
 
QBTS D-Wave Quantum Inc.
2.9172
-3.40%
 
QMCO Quantum Corporation
15.19
-12.74%