Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:44AM EDT. Market open.
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240726C00080000 | 2024-06-21 9:50AM EDT | 80.00 | 67.51 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| ABNB240726C00095000 | 2024-06-17 11:08AM EDT | 95.00 | 54.73 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ABNB240726C00130000 | 2024-06-21 11:24AM EDT | 130.00 | 18.87 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.00% |
| ABNB240726C00135000 | 2024-06-13 10:49AM EDT | 135.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| ABNB240726C00140000 | 2024-06-20 9:33AM EDT | 140.00 | 11.07 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| ABNB240726C00145000 | 2024-06-21 3:51PM EDT | 145.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 12 | 39 | 0.00% |
| ABNB240726C00150000 | 2024-06-21 3:49PM EDT | 150.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 10 | 149 | 1.56% |
| ABNB240726C00155000 | 2024-06-21 3:27PM EDT | 155.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 20 | 73 | 3.13% |
| ABNB240726C00160000 | 2024-06-21 3:55PM EDT | 160.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 12 | 97 | 6.25% |
| ABNB240726C00165000 | 2024-06-21 3:51PM EDT | 165.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 37 | 161 | 6.25% |
| ABNB240726C00170000 | 2024-06-21 2:45PM EDT | 170.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 7 | 105 | 12.50% |
| ABNB240726C00175000 | 2024-06-21 1:55PM EDT | 175.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 10 | 52 | 12.50% |
| ABNB240726C00180000 | 2024-06-20 10:31AM EDT | 180.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 40 | 60 | 12.50% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240726P00075000 | 2024-06-13 2:09PM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| ABNB240726P00085000 | 2024-06-14 11:01AM EDT | 85.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| ABNB240726P00115000 | 2024-06-13 10:32AM EDT | 115.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| ABNB240726P00120000 | 2024-06-21 2:32PM EDT | 120.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 26 | 12.50% |
| ABNB240726P00125000 | 2024-06-21 3:21PM EDT | 125.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 18 | 21 | 12.50% |
| ABNB240726P00130000 | 2024-06-21 2:43PM EDT | 130.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 22 | 78 | 12.50% |
| ABNB240726P00135000 | 2024-06-21 3:42PM EDT | 135.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 53 | 160 | 6.25% |
| ABNB240726P00140000 | 2024-06-21 2:35PM EDT | 140.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 10 | 35 | 3.13% |
| ABNB240726P00145000 | 2024-06-21 12:14PM EDT | 145.00 | 3.42 | 0.00 | 0.00 | 0.00 | - | 4 | 38 | 1.56% |
| ABNB240726P00150000 | 2024-06-21 1:02PM EDT | 150.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| ABNB240726P00155000 | 2024-06-17 3:31PM EDT | 155.00 | 8.38 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| ABNB240726P00160000 | 2024-06-07 2:26PM EDT | 160.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.