Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240726C00130000 | 2024-06-21 11:24AM EDT | 130.00 | 18.87 | 19.95 | 21.10 | -2.17 | -10.31% | 10 | 2 | 44.98% |
| ABNB240726C00135000 | 2024-06-13 10:49AM EDT | 135.00 | 13.10 | 15.40 | 16.45 | 0.00 | - | 2 | 1 | 39.48% |
| ABNB240726C00140000 | 2024-06-20 9:33AM EDT | 140.00 | 11.07 | 11.55 | 12.30 | 0.00 | - | 1 | 9 | 36.39% |
| ABNB240726C00145000 | 2024-06-21 3:51PM EDT | 145.00 | 8.00 | 7.90 | 8.45 | +0.50 | +6.67% | 12 | 31 | 32.83% |
| ABNB240726C00150000 | 2024-06-21 3:49PM EDT | 150.00 | 5.05 | 4.70 | 5.40 | +0.51 | +11.23% | 10 | 147 | 30.78% |
| ABNB240726C00155000 | 2024-06-21 3:27PM EDT | 155.00 | 2.80 | 2.96 | 3.30 | -0.09 | -3.11% | 20 | 57 | 30.22% |
| ABNB240726C00160000 | 2024-06-21 3:55PM EDT | 160.00 | 1.90 | 1.65 | 1.94 | +0.27 | +16.56% | 12 | 89 | 30.26% |
| ABNB240726C00165000 | 2024-06-21 3:51PM EDT | 165.00 | 0.98 | 0.90 | 1.21 | +0.02 | +2.08% | 37 | 170 | 31.52% |
| ABNB240726C00170000 | 2024-06-21 2:45PM EDT | 170.00 | 0.45 | 0.11 | 0.78 | -0.23 | -33.82% | 7 | 105 | 33.03% |
| ABNB240726C00175000 | 2024-06-21 1:55PM EDT | 175.00 | 0.23 | 0.24 | 0.46 | -0.22 | -48.89% | 10 | 49 | 33.74% |
| ABNB240726C00180000 | 2024-06-20 10:31AM EDT | 180.00 | 0.25 | 0.08 | 0.70 | 0.00 | - | 40 | 60 | 42.04% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240726P00075000 | 2024-06-13 2:09PM EDT | 75.00 | 0.10 | 0.00 | 0.34 | 0.00 | - | 2 | 2 | 103.61% |
| ABNB240726P00085000 | 2024-06-14 11:01AM EDT | 85.00 | 0.20 | - | 0.35 | 0.00 | - | - | 5 | 96.68% |
| ABNB240726P00115000 | 2024-06-13 10:32AM EDT | 115.00 | 0.21 | 0.00 | 0.39 | 0.00 | - | 1 | 1 | 51.17% |
| ABNB240726P00120000 | 2024-06-21 2:32PM EDT | 120.00 | 0.10 | 0.04 | 0.26 | -0.13 | -56.52% | 10 | 26 | 40.87% |
| ABNB240726P00125000 | 2024-06-21 3:21PM EDT | 125.00 | 0.24 | 0.09 | 0.56 | -0.14 | -36.84% | 18 | 8 | 40.65% |
| ABNB240726P00130000 | 2024-06-21 2:43PM EDT | 130.00 | 0.39 | 0.35 | 0.50 | -0.16 | -29.09% | 22 | 70 | 32.64% |
| ABNB240726P00135000 | 2024-06-21 3:42PM EDT | 135.00 | 0.78 | 0.67 | 0.90 | -0.34 | -30.36% | 53 | 109 | 30.45% |
| ABNB240726P00140000 | 2024-06-21 2:35PM EDT | 140.00 | 1.65 | 1.37 | 1.68 | -0.48 | -22.54% | 10 | 29 | 28.94% |
| ABNB240726P00145000 | 2024-06-21 12:14PM EDT | 145.00 | 3.42 | 2.65 | 3.05 | -0.11 | -3.12% | 4 | 36 | 27.93% |
| ABNB240726P00150000 | 2024-06-21 1:02PM EDT | 150.00 | 5.75 | 4.75 | 5.25 | +0.34 | +6.28% | 1 | 24 | 27.60% |
| ABNB240726P00155000 | 2024-06-17 3:31PM EDT | 155.00 | 8.38 | 7.65 | 8.30 | 0.00 | - | 2 | 3 | 27.71% |
| ABNB240726P00160000 | 2024-06-07 2:26PM EDT | 160.00 | 15.00 | 10.35 | 12.20 | 0.00 | - | 1 | 1 | 29.08% |
© 2024 Yahoo. All rights reserved.