Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240705C00090000 | 2024-05-23 1:51PM EDT | 90.00 | 53.08 | 59.20 | 60.20 | 0.00 | - | - | 1 | 122.27% |
| ABNB240705C00120000 | 2024-06-13 9:31AM EDT | 120.00 | 29.00 | 29.30 | 30.25 | 0.00 | - | 10 | 11 | 63.28% |
| ABNB240705C00130000 | 2024-06-11 1:02PM EDT | 130.00 | 17.75 | 19.35 | 20.35 | 0.00 | - | 1 | 1 | 59.23% |
| ABNB240705C00135000 | 2024-06-12 9:32AM EDT | 135.00 | 15.68 | 14.45 | 15.45 | 0.00 | - | - | 20 | 48.88% |
| ABNB240705C00140000 | 2024-06-21 3:50PM EDT | 140.00 | 10.05 | 9.95 | 10.55 | +0.50 | +5.24% | 1 | 23 | 37.70% |
| ABNB240705C00145000 | 2024-06-21 3:50PM EDT | 145.00 | 5.80 | 5.50 | 6.40 | -0.20 | -3.33% | 27 | 47 | 33.11% |
| ABNB240705C00150000 | 2024-06-21 3:58PM EDT | 150.00 | 2.85 | 2.78 | 2.96 | +0.31 | +12.20% | 179 | 155 | 28.11% |
| ABNB240705C00155000 | 2024-06-21 3:57PM EDT | 155.00 | 1.20 | 1.05 | 1.18 | +0.07 | +6.19% | 142 | 464 | 27.78% |
| ABNB240705C00160000 | 2024-06-21 3:49PM EDT | 160.00 | 0.38 | 0.37 | 0.44 | -0.07 | -15.56% | 18 | 185 | 28.91% |
| ABNB240705C00165000 | 2024-06-21 2:12PM EDT | 165.00 | 0.12 | 0.12 | 0.24 | -0.09 | -42.86% | 1 | 92 | 33.01% |
| ABNB240705C00170000 | 2024-06-21 1:22PM EDT | 170.00 | 0.13 | 0.04 | 0.27 | -0.02 | -13.33% | 1 | 116 | 41.60% |
| ABNB240705C00175000 | 2024-06-20 10:18AM EDT | 175.00 | 0.11 | 0.02 | 0.23 | 0.00 | - | 1 | 6 | 47.36% |
| ABNB240705C00180000 | 2024-06-17 10:10AM EDT | 180.00 | 0.06 | 0.00 | 0.22 | 0.00 | - | 1 | 2 | 53.61% |
| ABNB240705C00185000 | 2024-06-12 10:15AM EDT | 185.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | - | 1 | 53.32% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240705P00115000 | 2024-06-17 10:59AM EDT | 115.00 | 0.10 | 0.00 | 0.21 | 0.00 | - | 3 | 12 | 66.21% |
| ABNB240705P00120000 | 2024-06-18 11:44AM EDT | 120.00 | 0.06 | 0.01 | 0.22 | 0.00 | - | 1 | 4 | 57.62% |
| ABNB240705P00125000 | 2024-06-21 10:00AM EDT | 125.00 | 0.07 | 0.02 | 0.10 | -0.29 | -80.56% | 20 | 234 | 47.27% |
| ABNB240705P00130000 | 2024-06-21 3:46PM EDT | 130.00 | 0.10 | 0.03 | 0.13 | -0.11 | -52.38% | 110 | 3,258 | 40.04% |
| ABNB240705P00135000 | 2024-06-21 2:54PM EDT | 135.00 | 0.18 | 0.08 | 0.19 | -0.13 | -41.94% | 27 | 229 | 33.20% |
| ABNB240705P00140000 | 2024-06-21 3:39PM EDT | 140.00 | 0.43 | 0.37 | 0.60 | -0.34 | -44.16% | 17 | 404 | 31.91% |
| ABNB240705P00145000 | 2024-06-21 3:54PM EDT | 145.00 | 1.10 | 1.11 | 1.31 | -0.86 | -43.88% | 46 | 77 | 27.69% |
| ABNB240705P00150000 | 2024-06-21 3:49PM EDT | 150.00 | 3.24 | 2.97 | 3.50 | -0.91 | -21.93% | 25 | 119 | 29.10% |
| ABNB240705P00155000 | 2024-06-21 2:48PM EDT | 155.00 | 7.44 | 6.00 | 6.70 | +0.09 | +1.22% | 17 | 13 | 28.78% |
| ABNB240705P00165000 | 2024-06-12 3:31PM EDT | 165.00 | 16.27 | 15.00 | 15.95 | 0.00 | - | - | 0 | 39.65% |
© 2024 Yahoo. All rights reserved.