UK markets close in 34 minutes

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
150.07+0.07 (+0.05%)
As of 10:56AM EDT. Market open.
In the money
Show:ListStraddle
Strike:220.00
Callsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABNB240719C002200002024-06-12 12:32PM EDT2024-07-190.030.010.190.00-6068565.43%
ABNB240816C002200002024-06-20 10:43AM EDT2024-08-160.110.000.250.00-23349.90%
ABNB240920C002200002024-06-25 11:15AM EDT2024-09-200.210.100.370.00-21,29340.89%
ABNB241018C002200002024-06-25 11:14AM EDT2024-10-180.300.100.750.00-268640.32%
ABNB241115C002200002024-06-20 11:53AM EDT2024-11-150.680.310.660.00-6012135.25%
ABNB250117C002200002024-06-26 1:28PM EDT2025-01-171.341.181.350.00-21,67234.02%
ABNB250321C002200002024-06-17 11:53AM EDT2025-03-212.622.302.770.00-311735.63%
ABNB250620C002200002024-06-27 9:58AM EDT2025-06-204.454.254.55+0.05+1.14%1024635.72%
ABNB260116C002200002024-06-11 3:50PM EDT2026-01-168.839.209.700.00-616937.39%
ABNB261218C002200002024-06-18 10:12AM EDT2026-12-1818.2117.0018.900.00-316140.35%
Putsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABNB240920P002200002023-09-14 12:10PM EDT2024-09-2076.1095.3596.550.00-10155.98%
ABNB241018P002200002024-03-28 3:48PM EDT2024-10-1856.1556.2057.400.00-110.00%
ABNB250117P002200002024-02-05 1:15PM EDT2025-01-1776.2059.2060.300.00-440.00%
ABNB250620P002200002023-12-26 10:46AM EDT2025-06-2080.7571.5073.850.00--134.14%
ABNB261218P002200002024-06-07 11:28AM EDT2026-12-1876.0070.5574.550.00-3522.69%