Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240621C00170000 | 2024-06-14 3:09PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.05 | +0.02 | +200.00% | 73 | 2,046 | 50.00% |
| ABNB240628C00170000 | 2024-06-14 10:39AM EDT | 2024-06-28 | 0.12 | 0.03 | 0.08 | +0.08 | +200.00% | 20 | 89 | 38.87% |
| ABNB240705C00170000 | 2024-06-14 3:54PM EDT | 2024-07-05 | 0.18 | 0.05 | 0.33 | -0.03 | -14.29% | 8 | 149 | 40.23% |
| ABNB240712C00170000 | 2024-06-14 2:35PM EDT | 2024-07-12 | 0.42 | 0.14 | 0.40 | +0.18 | +75.00% | 11 | 395 | 36.08% |
| ABNB240719C00170000 | 2024-06-14 3:00PM EDT | 2024-07-19 | 0.31 | 0.30 | 0.35 | -0.06 | -16.22% | 29 | 1,805 | 31.25% |
| ABNB240726C00170000 | 2024-06-13 12:06PM EDT | 2024-07-26 | 0.43 | 0.35 | 0.55 | 0.00 | - | 22 | 99 | 31.45% |
| ABNB240816C00170000 | 2024-06-14 3:53PM EDT | 2024-08-16 | 1.78 | 1.81 | 1.89 | -0.14 | -7.29% | 72 | 294 | 36.29% |
| ABNB240920C00170000 | 2024-06-14 11:19AM EDT | 2024-09-20 | 2.85 | 2.96 | 3.10 | -0.35 | -10.94% | 1 | 1,702 | 34.78% |
| ABNB241018C00170000 | 2024-06-14 10:36AM EDT | 2024-10-18 | 3.70 | 3.85 | 4.00 | -0.05 | -1.33% | 189 | 332 | 34.04% |
| ABNB241115C00170000 | 2024-06-13 10:46AM EDT | 2024-11-15 | 5.52 | 5.60 | 5.80 | 0.00 | - | 1 | 84 | 36.46% |
| ABNB250117C00170000 | 2024-06-14 10:35AM EDT | 2025-01-17 | 7.70 | 8.00 | 8.25 | -0.05 | -0.65% | 2 | 2,328 | 36.77% |
| ABNB250321C00170000 | 2024-06-14 11:49AM EDT | 2025-03-21 | 10.46 | 10.40 | 10.95 | +0.17 | +1.65% | 6 | 83 | 37.98% |
| ABNB250620C00170000 | 2024-06-14 12:14PM EDT | 2025-06-20 | 14.03 | 14.15 | 14.65 | +0.03 | +0.21% | 8 | 418 | 39.47% |
| ABNB260116C00170000 | 2024-06-10 9:37AM EDT | 2026-01-16 | 22.70 | 21.00 | 21.85 | 0.00 | - | 1 | 1,065 | 41.39% |
| ABNB261218C00170000 | 2024-06-14 12:04PM EDT | 2026-12-18 | 30.53 | 30.00 | 31.75 | -0.54 | -1.74% | 1 | 47 | 43.69% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240621P00170000 | 2024-06-13 2:47PM EDT | 2024-06-21 | 23.25 | 22.80 | 24.30 | 0.00 | - | 8 | 3 | 70.51% |
| ABNB240628P00170000 | 2024-05-09 11:12AM EDT | 2024-06-28 | 22.82 | 22.75 | 23.90 | 0.00 | - | 3 | 1 | 0.00% |
| ABNB240719P00170000 | 2024-06-11 10:36AM EDT | 2024-07-19 | 22.25 | 22.75 | 25.40 | 0.00 | - | 13 | 9 | 44.19% |
| ABNB240920P00170000 | 2024-06-12 2:49PM EDT | 2024-09-20 | 22.65 | 24.90 | 25.60 | 0.00 | - | 2 | 200 | 27.32% |
| ABNB241018P00170000 | 2024-06-13 10:04AM EDT | 2024-10-18 | 27.43 | 25.55 | 26.10 | 0.00 | - | 1 | 164 | 26.39% |
| ABNB241115P00170000 | 2024-06-04 9:38AM EDT | 2024-11-15 | 26.35 | 26.15 | 27.30 | 0.00 | - | 14 | 2 | 28.31% |
| ABNB250117P00170000 | 2024-05-30 1:30PM EDT | 2025-01-17 | 28.64 | 27.50 | 28.50 | +0.19 | +0.67% | 2 | 339 | 27.21% |
| ABNB250321P00170000 | 2024-06-11 2:57PM EDT | 2025-03-21 | 28.45 | 28.35 | 30.60 | 0.00 | - | 2 | 102 | 28.75% |
| ABNB250620P00170000 | 2024-05-30 11:52AM EDT | 2025-06-20 | 31.35 | 30.85 | 33.35 | 0.00 | - | 12 | 112 | 30.08% |
| ABNB260116P00170000 | 2024-06-13 2:09PM EDT | 2026-01-16 | 34.45 | 34.05 | 35.35 | 0.00 | - | 2 | 1,059 | 26.90% |
| ABNB261218P00170000 | 2024-02-09 11:43AM EDT | 2026-12-18 | 43.50 | 34.70 | 38.70 | 0.00 | - | 4 | 5 | 25.14% |
© 2024 Yahoo. All rights reserved.