Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240712C00140000 | 2024-06-21 12:50PM EDT | 140.00 | 9.36 | 10.50 | 10.95 | +1.66 | +21.56% | 10 | 14 | 34.72% |
| ABNB240712C00145000 | 2024-06-18 12:08PM EDT | 145.00 | 7.37 | 6.35 | 7.60 | 0.00 | - | 7 | 50 | 36.26% |
| ABNB240712C00150000 | 2024-06-21 3:49PM EDT | 150.00 | 3.60 | 3.65 | 3.90 | +0.09 | +2.56% | 20 | 98 | 29.40% |
| ABNB240712C00155000 | 2024-06-21 3:39PM EDT | 155.00 | 1.77 | 1.77 | 1.98 | +0.03 | +1.72% | 176 | 247 | 29.13% |
| ABNB240712C00160000 | 2024-06-21 2:40PM EDT | 160.00 | 0.82 | 0.64 | 0.93 | -0.10 | -10.87% | 26 | 79 | 29.49% |
| ABNB240712C00165000 | 2024-06-21 3:49PM EDT | 165.00 | 0.36 | 0.35 | 0.44 | -0.14 | -28.00% | 5,633 | 48 | 30.62% |
| ABNB240712C00170000 | 2024-06-18 2:39PM EDT | 170.00 | 0.26 | 0.10 | 0.24 | 0.00 | - | 10 | 416 | 32.72% |
| ABNB240712C00175000 | 2024-06-03 10:58AM EDT | 175.00 | 0.30 | 0.01 | 0.28 | 0.00 | - | 20 | 20 | 39.65% |
| ABNB240712C00180000 | 2024-06-20 10:29AM EDT | 180.00 | 0.13 | 0.01 | 0.26 | 0.00 | - | 2 | 11 | 44.58% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240712P00105000 | 2024-06-07 3:07PM EDT | 105.00 | 0.12 | 0.00 | 0.27 | 0.00 | - | 17 | 17 | 71.88% |
| ABNB240712P00110000 | 2024-06-10 3:01PM EDT | 110.00 | 0.03 | 0.00 | 0.27 | 0.00 | - | - | 2 | 63.48% |
| ABNB240712P00115000 | 2024-06-11 9:30AM EDT | 115.00 | 0.54 | 0.00 | 0.24 | 0.00 | - | - | 1 | 54.49% |
| ABNB240712P00120000 | 2024-06-21 2:18PM EDT | 120.00 | 0.04 | 0.01 | 0.26 | -0.12 | -75.00% | 20 | 10 | 53.32% |
| ABNB240712P00125000 | 2024-06-14 3:57PM EDT | 125.00 | 0.20 | 0.01 | 0.14 | 0.00 | - | 107 | 214 | 40.23% |
| ABNB240712P00130000 | 2024-06-21 2:18PM EDT | 130.00 | 0.20 | 0.08 | 0.28 | -0.11 | -35.48% | 24 | 131 | 37.35% |
| ABNB240712P00135000 | 2024-06-21 3:48PM EDT | 135.00 | 0.35 | 0.31 | 0.36 | -0.21 | -37.50% | 8 | 181 | 30.86% |
| ABNB240712P00140000 | 2024-06-21 3:48PM EDT | 140.00 | 0.81 | 0.74 | 0.87 | -0.54 | -40.00% | 156 | 113 | 29.13% |
| ABNB240712P00145000 | 2024-06-21 3:58PM EDT | 145.00 | 1.85 | 1.58 | 2.10 | -0.88 | -32.23% | 18 | 125 | 28.91% |
| ABNB240712P00150000 | 2024-06-21 3:58PM EDT | 150.00 | 3.80 | 3.30 | 4.10 | -1.80 | -32.14% | 23 | 16 | 27.76% |
| ABNB240712P00155000 | 2024-06-20 10:56AM EDT | 155.00 | 8.20 | 5.00 | 7.45 | 0.00 | - | 1 | 11 | 29.46% |
| ABNB240712P00160000 | 2024-06-18 10:02AM EDT | 160.00 | 12.00 | 10.65 | 11.30 | 0.00 | - | 1 | 6 | 28.83% |
© 2024 Yahoo. All rights reserved.