UK markets closed

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
145.97-0.13 (-0.09%)
At close: 04:00PM EDT
145.80 -0.17 (-0.12%)
After hours: 07:55PM EDT
In the money
Show:ListStraddle
Strike:220.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABNB240621C002200002024-06-11 9:47AM EDT2024-06-210.010.000.010.00-2089993.75%
ABNB240719C002200002024-06-12 12:32PM EDT2024-07-190.030.010.170.00-6068555.66%
ABNB240816C002200002024-06-04 3:15PM EDT2024-08-160.130.010.240.00-633347.46%
ABNB240920C002200002024-06-14 3:33PM EDT2024-09-200.200.100.33+0.04+25.00%21,30939.94%
ABNB241018C002200002024-06-14 3:35PM EDT2024-10-180.250.120.28-0.02-7.41%268634.33%
ABNB241115C002200002024-06-14 10:49AM EDT2024-11-150.440.260.58-0.16-26.67%60135.08%
ABNB250117C002200002024-06-13 3:34PM EDT2025-01-171.251.161.290.00-61,67434.67%
ABNB250321C002200002024-06-05 11:49AM EDT2025-03-212.461.922.480.00-1611735.75%
ABNB250620C002200002024-06-12 10:53AM EDT2025-06-204.903.704.300.00-122636.37%
ABNB260116C002200002024-06-11 3:50PM EDT2026-01-168.838.5010.200.00-616939.63%
ABNB261218C002200002024-05-21 11:07AM EDT2026-12-1818.7316.1018.150.00-116741.01%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABNB240621P002200002023-08-29 1:49PM EDT2024-06-2187.8383.0083.950.00-60349.98%
ABNB240920P002200002023-09-14 12:10PM EDT2024-09-2076.1095.3596.550.00-10138.41%
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--10.00%
ABNB261218P002200002024-06-07 11:28AM EDT2026-12-1876.0073.9078.150.00-3522.92%