Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240802C00140000 | 2024-06-21 2:12PM EDT | 140.00 | 12.02 | 10.70 | 15.25 | +0.92 | +8.29% | 19 | 2 | 50.31% |
| ABNB240802C00145000 | 2024-06-20 9:54AM EDT | 145.00 | 9.52 | 7.35 | 11.55 | 0.00 | - | 1 | 23 | 46.17% |
| ABNB240802C00160000 | 2024-06-21 1:40PM EDT | 160.00 | 2.16 | 1.69 | 2.99 | -0.08 | -3.57% | 2 | 7 | 33.88% |
| ABNB240802C00170000 | 2024-06-21 3:51PM EDT | 170.00 | 1.14 | 0.55 | 2.01 | -0.51 | -30.91% | 2 | 13 | 40.54% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240802P00130000 | 2024-06-21 1:40PM EDT | 130.00 | 0.94 | 0.00 | 2.86 | +0.05 | +5.62% | 1 | 2 | 51.77% |
| ABNB240802P00135000 | 2024-06-21 11:00AM EDT | 135.00 | 1.82 | 0.85 | 2.50 | -0.16 | -8.08% | 43 | 16 | 40.47% |
| ABNB240802P00140000 | 2024-06-21 2:25PM EDT | 140.00 | 2.55 | 0.45 | 4.40 | -0.47 | -15.56% | 54 | 14 | 43.05% |
| ABNB240802P00150000 | 2024-06-21 2:50PM EDT | 150.00 | 5.75 | 4.15 | 8.25 | -1.25 | -17.86% | 1 | 15 | 40.15% |
| ABNB240802P00155000 | 2024-06-20 9:54AM EDT | 155.00 | 9.97 | 6.85 | 11.00 | 0.00 | - | 2 | 0 | 39.30% |
| ABNB240802P00160000 | 2024-06-20 9:54AM EDT | 160.00 | 13.55 | 10.05 | 14.60 | +0.08 | +0.59% | 1 | 0 | 40.50% |
© 2024 Yahoo. All rights reserved.