Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240607C00100000 | 2024-05-10 1:42PM EDT | 2024-06-07 | 46.55 | 44.95 | 48.50 | 0.00 | - | - | 1 | 312.50% |
| ABNB240621C00100000 | 2024-06-06 10:13AM EDT | 2024-06-21 | 49.00 | 46.45 | 47.25 | 0.00 | - | 3 | 141 | 93.95% |
| ABNB240719C00100000 | 2024-04-18 9:53AM EDT | 2024-07-19 | 63.08 | 46.05 | 47.30 | 0.00 | - | 1 | 20 | 69.04% |
| ABNB240816C00100000 | 2024-06-05 1:59PM EDT | 2024-08-16 | 47.22 | 47.50 | 48.30 | 0.00 | - | 2 | 2 | 62.43% |
| ABNB240920C00100000 | 2024-05-30 3:25PM EDT | 2024-09-20 | 47.00 | 48.25 | 49.00 | 0.00 | - | 1 | 20 | 57.69% |
| ABNB241018C00100000 | 2024-05-22 9:50AM EDT | 2024-10-18 | 46.00 | 48.80 | 49.60 | 0.00 | - | 1 | 14 | 55.32% |
| ABNB250117C00100000 | 2024-06-04 1:58PM EDT | 2025-01-17 | 51.10 | 51.00 | 51.95 | 0.00 | - | 6 | 435 | 53.00% |
| ABNB250321C00100000 | 2024-03-27 12:41PM EDT | 2025-03-21 | 74.40 | 71.00 | 72.65 | 0.00 | - | 1 | 1 | 107.38% |
| ABNB250620C00100000 | 2024-05-17 3:49PM EDT | 2025-06-20 | 55.10 | 53.90 | 56.00 | 0.00 | - | 2 | 73 | 51.00% |
| ABNB260116C00100000 | 2024-06-07 1:19PM EDT | 2026-01-16 | 59.92 | 59.50 | 60.55 | -1.33 | -2.17% | 1 | 161 | 51.61% |
| ABNB261218C00100000 | 2024-06-07 1:19PM EDT | 2026-12-18 | 66.92 | 65.30 | 67.50 | -0.06 | -0.09% | 1 | 32 | 51.35% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240607P00100000 | 2024-05-22 12:24PM EDT | 2024-06-07 | 0.04 | 0.00 | 2.13 | 0.00 | - | - | 1 | 507.03% |
| ABNB240621P00100000 | 2024-06-06 3:46PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.12 | 0.00 | - | 21 | 2,325 | 80.08% |
| ABNB240719P00100000 | 2024-06-06 2:05PM EDT | 2024-07-19 | 0.06 | 0.02 | 0.13 | 0.00 | - | 62 | 877 | 52.44% |
| ABNB240816P00100000 | 2024-06-07 11:41AM EDT | 2024-08-16 | 0.24 | 0.13 | 0.25 | +0.02 | +9.09% | 2 | 3 | 45.17% |
| ABNB240920P00100000 | 2024-06-07 9:30AM EDT | 2024-09-20 | 0.34 | 0.26 | 0.50 | +0.04 | +13.33% | 5 | 275 | 41.85% |
| ABNB241018P00100000 | 2024-06-05 2:34PM EDT | 2024-10-18 | 0.56 | 0.37 | 0.70 | 0.00 | - | 2 | 31 | 39.87% |
| ABNB241115P00100000 | 2024-06-06 3:53PM EDT | 2024-11-15 | 0.88 | 0.67 | 0.94 | 0.00 | - | 2 | 14 | 38.70% |
| ABNB250117P00100000 | 2024-06-06 2:05PM EDT | 2025-01-17 | 1.39 | 1.42 | 1.62 | 0.00 | - | 7 | 3,348 | 37.57% |
| ABNB250321P00100000 | 2024-05-31 2:24PM EDT | 2025-03-21 | 2.82 | 2.06 | 2.47 | 0.00 | - | 3 | 35 | 37.44% |
| ABNB250620P00100000 | 2024-06-06 2:05PM EDT | 2025-06-20 | 3.40 | 3.35 | 3.60 | 0.00 | - | 1 | 825 | 36.84% |
| ABNB260116P00100000 | 2024-06-03 10:45AM EDT | 2026-01-16 | 5.95 | 5.50 | 5.90 | 0.00 | - | 1 | 164 | 35.46% |
| ABNB261218P00100000 | 2024-06-06 2:05PM EDT | 2026-12-18 | 9.09 | 8.00 | 9.80 | 0.00 | - | 4 | 160 | 35.29% |
© 2024 Yahoo. All rights reserved.