Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240802C00110000 | 2024-06-20 12:48PM EDT | 110.00 | 39.20 | 40.10 | 44.35 | 0.00 | - | - | 1 | 65.58% |
| ABNB240802C00135000 | 2024-06-27 1:38PM EDT | 135.00 | 16.16 | 16.15 | 20.45 | +16.16 | - | - | 1 | 57.52% |
| ABNB240802C00140000 | 2024-06-21 2:12PM EDT | 140.00 | 12.02 | 12.00 | 16.30 | 0.00 | - | 19 | 21 | 52.78% |
| ABNB240802C00145000 | 2024-06-26 9:57AM EDT | 145.00 | 9.30 | 8.45 | 11.00 | 0.00 | - | 1 | 25 | 39.92% |
| ABNB240802C00150000 | 2024-06-28 12:58PM EDT | 150.00 | 7.44 | 5.30 | 9.55 | +0.19 | +2.62% | 1 | 6 | 47.47% |
| ABNB240802C00155000 | 2024-06-28 1:57PM EDT | 155.00 | 5.03 | 3.05 | 6.55 | +5.03 | - | 14 | 8 | 43.56% |
| ABNB240802C00160000 | 2024-06-28 3:16PM EDT | 160.00 | 2.50 | 2.30 | 3.50 | +0.48 | +23.76% | 7 | 24 | 36.35% |
| ABNB240802C00165000 | 2024-06-28 3:49PM EDT | 165.00 | 2.73 | 1.29 | 2.80 | +0.93 | +51.67% | 4 | 55 | 40.04% |
| ABNB240802C00170000 | 2024-06-28 9:35AM EDT | 170.00 | 1.20 | 0.61 | 1.40 | +0.18 | +17.65% | 1 | 20 | 36.37% |
| ABNB240802C00175000 | 2024-06-21 2:33PM EDT | 175.00 | 0.67 | 0.08 | 1.31 | 0.00 | - | 10 | 10 | 41.33% |
| ABNB240802C00180000 | 2024-06-28 3:03PM EDT | 180.00 | 0.58 | 0.05 | 0.72 | +0.58 | - | 4 | 2 | 39.84% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240802P00115000 | 2024-06-26 3:32PM EDT | 115.00 | 0.27 | 0.00 | 1.41 | +0.27 | - | - | 1 | 60.28% |
| ABNB240802P00120000 | 2024-06-26 9:30AM EDT | 120.00 | 0.63 | 0.00 | 1.46 | +0.63 | - | - | 2 | 53.17% |
| ABNB240802P00125000 | 2024-06-28 11:06AM EDT | 125.00 | 0.05 | 0.00 | 0.44 | +0.05 | - | 1 | 1 | 40.67% |
| ABNB240802P00130000 | 2024-06-26 3:32PM EDT | 130.00 | 0.69 | 0.05 | 0.90 | 0.00 | - | 2 | 105 | 40.67% |
| ABNB240802P00135000 | 2024-06-24 10:12AM EDT | 135.00 | 1.50 | 0.41 | 1.76 | 0.00 | - | 4 | 48 | 41.49% |
| ABNB240802P00140000 | 2024-06-28 11:06AM EDT | 140.00 | 1.66 | 1.29 | 2.98 | -0.29 | -14.87% | 1 | 90 | 41.64% |
| ABNB240802P00145000 | 2024-06-28 11:31AM EDT | 145.00 | 2.73 | 1.60 | 3.50 | -0.73 | -21.10% | 2 | 8 | 34.72% |
| ABNB240802P00150000 | 2024-06-28 1:22PM EDT | 150.00 | 5.00 | 2.95 | 6.85 | -0.43 | -7.92% | 11 | 16 | 41.63% |
| ABNB240802P00155000 | 2024-06-28 3:03PM EDT | 155.00 | 7.42 | 5.50 | 9.50 | -0.81 | -9.84% | 1 | 1 | 41.27% |
| ABNB240802P00160000 | 2024-06-28 3:03PM EDT | 160.00 | 10.52 | 8.45 | 12.50 | -1.48 | -12.33% | 1 | 1 | 40.06% |
© 2024 Yahoo. All rights reserved.