Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240712C00125000 | 2024-06-21 3:55PM EDT | 125.00 | 25.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB240712C00140000 | 2024-06-24 12:40PM EDT | 140.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240712C00145000 | 2024-06-18 12:08PM EDT | 145.00 | 7.37 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ABNB240712C00150000 | 2024-06-24 12:16PM EDT | 150.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 1.56% |
| ABNB240712C00155000 | 2024-06-24 2:30PM EDT | 155.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 255 | 0 | 6.25% |
| ABNB240712C00160000 | 2024-06-24 3:24PM EDT | 160.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| ABNB240712C00165000 | 2024-06-24 12:57PM EDT | 165.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ABNB240712C00170000 | 2024-06-24 11:31AM EDT | 170.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ABNB240712C00175000 | 2024-06-03 10:58AM EDT | 175.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| ABNB240712C00180000 | 2024-06-20 10:29AM EDT | 180.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240712P00105000 | 2024-06-07 3:07PM EDT | 105.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| ABNB240712P00110000 | 2024-06-10 3:01PM EDT | 110.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ABNB240712P00115000 | 2024-06-11 9:30AM EDT | 115.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ABNB240712P00120000 | 2024-06-21 2:18PM EDT | 120.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| ABNB240712P00125000 | 2024-06-14 3:57PM EDT | 125.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 12.50% |
| ABNB240712P00130000 | 2024-06-24 3:48PM EDT | 130.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| ABNB240712P00135000 | 2024-06-24 2:39PM EDT | 135.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| ABNB240712P00140000 | 2024-06-24 3:03PM EDT | 140.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| ABNB240712P00145000 | 2024-06-24 3:58PM EDT | 145.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| ABNB240712P00150000 | 2024-06-24 2:38PM EDT | 150.00 | 3.96 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ABNB240712P00155000 | 2024-06-20 10:56AM EDT | 155.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240712P00160000 | 2024-06-18 10:02AM EDT | 160.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.