Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:56AM EDT. Market open.
Strike:220.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240719C00220000 | 2024-06-12 12:32PM EDT | 2024-07-19 | 0.03 | 0.01 | 0.19 | 0.00 | - | 60 | 685 | 65.43% |
| ABNB240816C00220000 | 2024-06-20 10:43AM EDT | 2024-08-16 | 0.11 | 0.00 | 0.25 | 0.00 | - | 2 | 33 | 49.90% |
| ABNB240920C00220000 | 2024-06-25 11:15AM EDT | 2024-09-20 | 0.21 | 0.10 | 0.37 | 0.00 | - | 2 | 1,293 | 40.89% |
| ABNB241018C00220000 | 2024-06-25 11:14AM EDT | 2024-10-18 | 0.30 | 0.10 | 0.75 | 0.00 | - | 2 | 686 | 40.32% |
| ABNB241115C00220000 | 2024-06-20 11:53AM EDT | 2024-11-15 | 0.68 | 0.31 | 0.66 | 0.00 | - | 60 | 121 | 35.25% |
| ABNB250117C00220000 | 2024-06-26 1:28PM EDT | 2025-01-17 | 1.34 | 1.18 | 1.35 | 0.00 | - | 2 | 1,672 | 34.02% |
| ABNB250321C00220000 | 2024-06-17 11:53AM EDT | 2025-03-21 | 2.62 | 2.30 | 2.77 | 0.00 | - | 3 | 117 | 35.63% |
| ABNB250620C00220000 | 2024-06-27 9:58AM EDT | 2025-06-20 | 4.45 | 4.25 | 4.55 | +0.05 | +1.14% | 10 | 246 | 35.72% |
| ABNB260116C00220000 | 2024-06-11 3:50PM EDT | 2026-01-16 | 8.83 | 9.20 | 9.70 | 0.00 | - | 6 | 169 | 37.39% |
| ABNB261218C00220000 | 2024-06-18 10:12AM EDT | 2026-12-18 | 18.21 | 17.00 | 18.90 | 0.00 | - | 3 | 161 | 40.35% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240920P00220000 | 2023-09-14 12:10PM EDT | 2024-09-20 | 76.10 | 95.35 | 96.55 | 0.00 | - | 1 | 0 | 155.98% |
| ABNB241018P00220000 | 2024-03-28 3:48PM EDT | 2024-10-18 | 56.15 | 56.20 | 57.40 | 0.00 | - | 1 | 1 | 0.00% |
| ABNB250117P00220000 | 2024-02-05 1:15PM EDT | 2025-01-17 | 76.20 | 59.20 | 60.30 | 0.00 | - | 4 | 4 | 0.00% |
| ABNB250620P00220000 | 2023-12-26 10:46AM EDT | 2025-06-20 | 80.75 | 71.50 | 73.85 | 0.00 | - | - | 1 | 34.14% |
| ABNB261218P00220000 | 2024-06-07 11:28AM EDT | 2026-12-18 | 76.00 | 70.55 | 74.55 | 0.00 | - | 3 | 5 | 22.69% |
© 2024 Yahoo. All rights reserved.