Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240621C00220000 | 2024-06-11 9:47AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 899 | 100.00% |
| ABNB240719C00220000 | 2024-06-12 12:32PM EDT | 2024-07-19 | 0.03 | 0.01 | 0.17 | 0.00 | - | 60 | 685 | 56.54% |
| ABNB240816C00220000 | 2024-06-04 3:15PM EDT | 2024-08-16 | 0.13 | 0.01 | 0.24 | 0.00 | - | 63 | 33 | 47.85% |
| ABNB240920C00220000 | 2024-06-14 3:33PM EDT | 2024-09-20 | 0.20 | 0.10 | 0.33 | +0.04 | +25.00% | 2 | 1,309 | 40.16% |
| ABNB241018C00220000 | 2024-06-14 3:35PM EDT | 2024-10-18 | 0.25 | 0.12 | 0.28 | -0.02 | -7.41% | 2 | 686 | 34.47% |
| ABNB241115C00220000 | 2024-06-14 10:49AM EDT | 2024-11-15 | 0.44 | 0.26 | 0.58 | -0.16 | -26.67% | 60 | 1 | 35.21% |
| ABNB250117C00220000 | 2024-06-13 3:34PM EDT | 2025-01-17 | 1.25 | 1.16 | 1.29 | 0.00 | - | 6 | 1,674 | 34.75% |
| ABNB250321C00220000 | 2024-06-05 11:49AM EDT | 2025-03-21 | 2.46 | 1.92 | 2.48 | 0.00 | - | 16 | 117 | 35.82% |
| ABNB250620C00220000 | 2024-06-12 10:53AM EDT | 2025-06-20 | 4.90 | 3.70 | 4.30 | 0.00 | - | 1 | 226 | 36.42% |
| ABNB260116C00220000 | 2024-06-11 3:50PM EDT | 2026-01-16 | 8.83 | 8.50 | 10.20 | 0.00 | - | 6 | 169 | 39.66% |
| ABNB261218C00220000 | 2024-05-21 11:07AM EDT | 2026-12-18 | 18.73 | 16.10 | 18.15 | 0.00 | - | 1 | 167 | 41.03% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240621P00220000 | 2023-08-29 1:49PM EDT | 2024-06-21 | 87.83 | 83.00 | 83.95 | 0.00 | - | 6 | 0 | 378.03% |
| ABNB240920P00220000 | 2023-09-14 12:10PM EDT | 2024-09-20 | 76.10 | 95.35 | 96.55 | 0.00 | - | 1 | 0 | 139.12% |
| 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 | 0.00% |
| ABNB261218P00220000 | 2024-06-07 11:28AM EDT | 2026-12-18 | 76.00 | 73.90 | 78.15 | 0.00 | - | 3 | 5 | 22.93% |
© 2024 Yahoo. All rights reserved.