Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240621C00090000 | 2024-06-04 1:10PM EDT | 2024-06-21 | 56.72 | 54.75 | 57.45 | 0.00 | - | 20 | 151 | 172.66% |
| ABNB240705C00090000 | 2024-05-23 1:51PM EDT | 2024-07-05 | 53.08 | 55.85 | 56.70 | 0.00 | - | - | 1 | 107.81% |
| ABNB240719C00090000 | 2024-05-22 10:26AM EDT | 2024-07-19 | 54.30 | 55.20 | 57.80 | 0.00 | - | 5 | 9 | 91.21% |
| ABNB240920C00090000 | 2024-01-26 4:47PM EDT | 2024-09-20 | 64.15 | 65.80 | 66.90 | 0.00 | - | 1 | 5 | 130.76% |
| ABNB250117C00090000 | 2024-06-14 2:22PM EDT | 2025-01-17 | 58.58 | 58.30 | 61.15 | +0.48 | +0.83% | 2 | 183 | 58.97% |
| ABNB250321C00090000 | 2024-04-22 1:11PM EDT | 2025-03-21 | 72.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABNB250620C00090000 | 2024-06-05 10:49AM EDT | 2025-06-20 | 63.55 | 62.30 | 64.35 | 0.00 | - | 60 | 67 | 57.64% |
| ABNB260116C00090000 | 2024-05-31 11:26AM EDT | 2026-01-16 | 65.01 | 65.90 | 67.10 | 0.00 | - | 1 | 49 | 53.82% |
| ABNB261218C00090000 | 2024-03-12 2:15PM EDT | 2026-12-18 | 94.00 | 91.70 | 94.95 | 0.00 | - | 1 | 8 | 91.14% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240621P00090000 | 2024-06-10 11:24AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.13 | 0.00 | - | 4 | 5,252 | 157.81% |
| ABNB240719P00090000 | 2024-06-10 11:54AM EDT | 2024-07-19 | 0.03 | 0.00 | 0.18 | 0.00 | - | 60 | 138 | 69.14% |
| ABNB240816P00090000 | 2024-06-07 11:43AM EDT | 2024-08-16 | 0.11 | 0.01 | 0.26 | 0.00 | - | 2 | 0 | 54.10% |
| ABNB240920P00090000 | 2024-06-14 3:35PM EDT | 2024-09-20 | 0.22 | 0.13 | 0.34 | 0.00 | - | 2 | 2,311 | 49.85% |
| ABNB241018P00090000 | 2024-06-13 10:17AM EDT | 2024-10-18 | 0.27 | 0.17 | 0.43 | 0.00 | - | 2 | 35 | 45.80% |
| ABNB241115P00090000 | 2024-06-13 10:12AM EDT | 2024-11-15 | 0.43 | 0.27 | 0.72 | 0.00 | - | 2 | 18 | 45.70% |
| ABNB250117P00090000 | 2024-06-13 9:48AM EDT | 2025-01-17 | 0.80 | 0.61 | 1.02 | 0.00 | - | 2 | 1,069 | 41.43% |
| ABNB250321P00090000 | 2024-05-31 10:55AM EDT | 2025-03-21 | 1.70 | 1.16 | 1.46 | 0.00 | - | 1 | 12 | 39.67% |
| ABNB250620P00090000 | 2024-06-10 9:30AM EDT | 2025-06-20 | 2.17 | 1.88 | 2.34 | 0.00 | - | 1 | 139 | 39.03% |
| ABNB260116P00090000 | 2024-06-04 11:01AM EDT | 2026-01-16 | 4.18 | 2.96 | 4.10 | 0.00 | - | 4 | 47 | 37.07% |
| ABNB261218P00090000 | 2024-06-12 9:30AM EDT | 2026-12-18 | 6.50 | 6.40 | 7.45 | 0.00 | - | 1 | 36 | 36.85% |
© 2024 Yahoo. All rights reserved.