Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240621C00105000 | 2024-04-15 3:21PM EDT | 2024-06-21 | 52.07 | 40.90 | 41.95 | 0.00 | - | 11 | 59 | 89.55% |
| ABNB240719C00105000 | 2024-02-09 2:36PM EDT | 2024-07-19 | 47.38 | 61.80 | 63.25 | 0.00 | - | 1 | 10 | 229.11% |
| ABNB240920C00105000 | 2024-06-03 9:46AM EDT | 2024-09-20 | 44.00 | 43.50 | 44.20 | 0.00 | - | 1 | 19 | 53.65% |
| ABNB241018C00105000 | 2024-05-31 1:52PM EDT | 2024-10-18 | 41.50 | 44.15 | 44.90 | 0.00 | - | 2 | 41 | 51.92% |
| ABNB241115C00105000 | 2024-06-03 12:16PM EDT | 2024-11-15 | 43.95 | 44.80 | 45.90 | 0.00 | - | 2 | 1 | 51.47% |
| ABNB250117C00105000 | 2024-05-28 1:02PM EDT | 2025-01-17 | 47.40 | 46.80 | 47.50 | 0.00 | - | 5 | 181 | 50.76% |
| ABNB250321C00105000 | 2024-04-23 3:49PM EDT | 2025-03-21 | 64.55 | 0.00 | 0.00 | 0.00 | - | 6 | 16 | 0.00% |
| ABNB250620C00105000 | 2024-05-21 10:48AM EDT | 2025-06-20 | 49.00 | 51.10 | 52.00 | 0.00 | - | 1 | 10 | 50.83% |
| ABNB260116C00105000 | 2024-05-23 9:50AM EDT | 2026-01-16 | 53.32 | 54.40 | 57.00 | 0.00 | - | 1 | 39 | 51.43% |
| ABNB261218C00105000 | 2024-03-21 9:46AM EDT | 2026-12-18 | 83.20 | 72.00 | 76.20 | 0.00 | - | 2 | 14 | 66.87% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240621P00105000 | 2024-05-23 11:41AM EDT | 2024-06-21 | 0.08 | 0.01 | 0.13 | 0.00 | - | 1 | 761 | 72.27% |
| ABNB240719P00105000 | 2024-06-07 12:23PM EDT | 2024-07-19 | 0.10 | 0.04 | 0.15 | +0.05 | +100.00% | 1 | 120 | 47.46% |
| ABNB240816P00105000 | 2024-06-07 11:42AM EDT | 2024-08-16 | 0.32 | 0.13 | 0.34 | -0.02 | -5.88% | 2 | 25 | 42.38% |
| ABNB240920P00105000 | 2024-06-04 12:04PM EDT | 2024-09-20 | 0.51 | 0.37 | 0.70 | 0.00 | - | 2 | 2,509 | 40.06% |
| ABNB241018P00105000 | 2024-06-06 10:09AM EDT | 2024-10-18 | 0.65 | 0.58 | 0.79 | 0.00 | - | 1 | 101 | 36.60% |
| ABNB241115P00105000 | 2024-06-04 11:06AM EDT | 2024-11-15 | 1.19 | 1.12 | 1.23 | 0.00 | - | 5 | 51 | 37.01% |
| ABNB250117P00105000 | 2024-06-07 10:00AM EDT | 2025-01-17 | 2.02 | 1.88 | 2.10 | +0.12 | +6.32% | 2 | 1,752 | 36.38% |
| ABNB250321P00105000 | 2024-06-06 9:49AM EDT | 2025-03-21 | 2.88 | 2.75 | 3.10 | 0.00 | - | 1 | 90 | 36.37% |
| ABNB250620P00105000 | 2024-06-07 10:06AM EDT | 2025-06-20 | 4.36 | 4.15 | 4.45 | +0.06 | +1.40% | 3 | 311 | 36.05% |
| ABNB260116P00105000 | 2024-05-20 3:49PM EDT | 2026-01-16 | 7.70 | 6.55 | 7.00 | 0.00 | - | 1 | 30 | 34.76% |
| ABNB261218P00105000 | 2024-06-05 12:45PM EDT | 2026-12-18 | 10.70 | 10.05 | 11.20 | 0.00 | - | 5 | 11 | 34.66% |
© 2024 Yahoo. All rights reserved.