Arista Networks (ANET)
NYSE
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
382.50 | 22.80 | 26.10 | 20.91 | 24.45 | -1.43 | -6.40 % | 5 | 16 | 11/22/2024 |
385.00 | 21.10 | 23.80 | 21.40 | 22.45 | 0.60 | 2.88 % | 1 | 30 | 11/22/2024 |
387.50 | 19.00 | 21.50 | 17.78 | 20.25 | -0.72 | -3.89 % | 4 | 20 | 11/22/2024 |
390.00 | 17.00 | 18.20 | 16.30 | 17.60 | 0.38 | 2.39 % | 25 | 207 | 11/22/2024 |
392.50 | 14.90 | 17.10 | 14.13 | 16.00 | -1.38 | -8.90 % | 15 | 46 | 11/22/2024 |
395.00 | 12.70 | 14.00 | 13.00 | 13.35 | -0.55 | -4.06 % | 167 | 45 | 11/22/2024 |
397.50 | 10.90 | 12.80 | 10.50 | 11.85 | -1.28 | -10.87 % | 19 | 43 | 11/22/2024 |
400.00 | 9.40 | 10.80 | 9.50 | 10.10 | -0.63 | -6.22 % | 182 | 282 | 11/22/2024 |
402.50 | 7.70 | 8.80 | 8.00 | 8.25 | -0.55 | -6.43 % | 20 | 56 | 11/22/2024 |
405.00 | 6.20 | 7.50 | 6.60 | 6.85 | 0.07 | 1.07 % | 76 | 206 | 11/22/2024 |
407.50 | 3.50 | 5.60 | 5.00 | 4.55 | -0.98 | -16.39 % | 185 | 44 | 11/22/2024 |
410.00 | 2.55 | 4.50 | 4.15 | 3.525 | -0.89 | -17.66 % | 72 | 395 | 11/22/2024 |
412.50 | 3.10 | 3.50 | 2.70 | 3.30 | -1.50 | -35.71 % | 42 | 45 | 11/22/2024 |
415.00 | 2.30 | 2.70 | 2.20 | 2.50 | -1.20 | -35.29 % | 64 | 63 | 11/22/2024 |
417.50 | 1.75 | 2.05 | 1.70 | 1.90 | -0.75 | -30.61 % | 60 | 46 | 11/22/2024 |
420.00 | 1.30 | 1.60 | 1.42 | 1.45 | -0.53 | -27.18 % | 286 | 130 | 11/22/2024 |
422.50 | 1.00 | 1.25 | 1.05 | 1.125 | -0.80 | -43.24 % | 18 | 80 | 11/22/2024 |
425.00 | 0.75 | 0.90 | 0.68 | 0.825 | -0.52 | -43.33 % | 239 | 251 | 11/22/2024 |
427.50 | 0.55 | 0.75 | 0.56 | 0.65 | 0.04 | 7.69 % | 4 | 2 | 11/22/2024 |
430.00 | 0.35 | 0.60 | 0.40 | 0.475 | -0.60 | -60.00 % | 12 | 90 | 11/22/2024 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
382.50 | 0.35 | 0.45 | 0.45 | 0.40 | -1.30 | -74.29 % | 39 | 11 | 11/22/2024 |
385.00 | 0.50 | 0.60 | 0.55 | 0.55 | -0.95 | -63.33 % | 89 | 78 | 11/22/2024 |
387.50 | 0.65 | 0.75 | 0.72 | 0.70 | -1.25 | -63.45 % | 71 | 12 | 11/22/2024 |
390.00 | 0.85 | 1.00 | 1.09 | 0.925 | -0.84 | -43.52 % | 108 | 150 | 11/22/2024 |
392.50 | 1.15 | 1.35 | 1.58 | 1.25 | -1.07 | -40.38 % | 181 | 109 | 11/22/2024 |
395.00 | 1.60 | 1.85 | 1.67 | 1.725 | -1.83 | -52.29 % | 19 | 45 | 11/22/2024 |
397.50 | 2.10 | 2.40 | 2.83 | 2.25 | -1.07 | -27.44 % | 20 | 9 | 11/22/2024 |
400.00 | 2.80 | 3.10 | 3.12 | 2.95 | -1.38 | -30.67 % | 57 | 142 | 11/22/2024 |
402.50 | 3.50 | 5.40 | 3.80 | 4.45 | -1.70 | -30.91 % | 37 | 15 | 11/22/2024 |
405.00 | 4.60 | 6.80 | 5.05 | 5.70 | -1.65 | -24.63 % | 293 | 156 | 11/22/2024 |
407.50 | 5.80 | 6.60 | 7.80 | 6.20 | -1.00 | -11.36 % | 14 | 12 | 11/22/2024 |
410.00 | 7.10 | 9.20 | 8.86 | 8.15 | -1.64 | -15.62 % | 22 | 18 | 11/22/2024 |
412.50 | 8.70 | 9.70 | 25.83 | 9.20 | 0.00 | 0.00 % | 0 | 1 | - |
415.00 | 10.20 | 11.50 | 36.78 | 10.85 | 0.00 | 0.00 % | 0 | 8 | - |
417.50 | 11.70 | 13.50 | 46.83 | 12.60 | 0.00 | 0.00 % | 0 | 2 | - |
420.00 | 13.90 | 15.60 | 15.50 | 14.75 | -1.20 | -7.19 % | 8 | 22 | 11/22/2024 |
422.50 | 16.30 | 18.40 | 30.61 | 17.35 | 0.00 | 0.00 % | 0 | 1 | - |
425.00 | 18.60 | 20.90 | 30.15 | 19.75 | 0.00 | 0.00 % | 0 | 8 | - |
427.50 | 20.50 | 23.50 | 0.00 | 22.00 | 0.00 | 0.00 % | 0 | 0 | - |
430.00 | 22.60 | 25.80 | 26.90 | 24.20 | 0.00 | 0.00 % | 0 | 4 | - |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.