Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:20AM EDT. Market open.
Strike:115.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240621C00115000 | 2024-05-31 9:58AM EDT | 2024-06-21 | 30.63 | 30.85 | 31.40 | 0.00 | - | 1 | 248 | 75.73% |
| ABNB240719C00115000 | 2024-05-31 9:58AM EDT | 2024-07-19 | 31.28 | 31.60 | 32.15 | 0.00 | - | 1 | 13 | 55.62% |
| ABNB240920C00115000 | 2024-06-07 9:30AM EDT | 2024-09-20 | 34.00 | 33.65 | 34.00 | -1.40 | -3.95% | 2 | 143 | 48.74% |
| ABNB241018C00115000 | 2024-04-17 12:33PM EDT | 2024-10-18 | 47.95 | 33.85 | 35.20 | 0.00 | - | 1 | 16 | 48.88% |
| ABNB241115C00115000 | 2024-05-28 10:43AM EDT | 2024-11-15 | 38.00 | 35.85 | 36.15 | 0.00 | - | 1 | 1 | 48.20% |
| ABNB250117C00115000 | 2024-06-06 10:16AM EDT | 2025-01-17 | 40.35 | 38.00 | 38.30 | 0.00 | - | 4 | 441 | 47.68% |
| ABNB250321C00115000 | 2024-04-15 3:49PM EDT | 2025-03-21 | 52.60 | 40.90 | 41.80 | 0.00 | - | 8 | 10 | 50.17% |
| ABNB250620C00115000 | 2024-05-16 11:20AM EDT | 2025-06-20 | 45.56 | 42.60 | 43.75 | 0.00 | - | 2 | 14 | 49.05% |
| ABNB260116C00115000 | 2024-05-28 10:40AM EDT | 2026-01-16 | 51.30 | 48.45 | 49.50 | 0.00 | - | 2 | 67 | 49.31% |
| ABNB261218C00115000 | 2024-05-20 3:01PM EDT | 2026-12-18 | 58.30 | 56.00 | 58.00 | 0.00 | - | 2 | 6 | 51.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240607P00115000 | 2024-06-03 9:42AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 155 | 470 | 153.13% |
| ABNB240614P00115000 | 2024-05-29 10:17AM EDT | 2024-06-14 | 0.13 | 0.01 | 0.10 | 0.00 | - | 2 | 15 | 70.31% |
| ABNB240621P00115000 | 2024-06-05 2:35PM EDT | 2024-06-21 | 0.09 | 0.03 | 0.15 | 0.00 | - | 10 | 3,424 | 55.08% |
| ABNB240628P00115000 | 2024-05-23 1:56PM EDT | 2024-06-28 | 0.13 | 0.02 | 0.30 | 0.00 | - | 1 | 11 | 55.57% |
| ABNB240705P00115000 | 2024-05-28 2:21PM EDT | 2024-07-05 | 0.79 | 0.01 | 0.35 | 0.00 | - | 10 | 10 | 49.85% |
| ABNB240719P00115000 | 2024-06-05 9:35AM EDT | 2024-07-19 | 0.20 | 0.06 | 0.30 | 0.00 | - | 1 | 428 | 39.75% |
| ABNB240816P00115000 | 2024-06-06 10:29AM EDT | 2024-08-16 | 0.62 | 0.64 | 0.76 | 0.00 | - | 1 | 63 | 37.77% |
| ABNB240920P00115000 | 2024-06-07 9:56AM EDT | 2024-09-20 | 1.14 | 1.01 | 1.23 | +0.06 | +5.56% | 1 | 5,575 | 35.01% |
| ABNB241018P00115000 | 2024-06-05 3:12PM EDT | 2024-10-18 | 1.53 | 1.55 | 1.60 | 0.00 | - | 5 | 1,356 | 33.59% |
| ABNB241115P00115000 | 2024-06-03 11:06AM EDT | 2024-11-15 | 2.44 | 2.33 | 2.46 | 0.00 | - | 1 | 23 | 35.06% |
| ABNB250117P00115000 | 2024-06-05 3:55PM EDT | 2025-01-17 | 3.51 | 3.45 | 3.55 | 0.00 | - | 8 | 1,501 | 33.99% |
| ABNB250321P00115000 | 2024-06-05 11:18AM EDT | 2025-03-21 | 4.85 | 4.60 | 4.95 | 0.00 | - | 1 | 148 | 34.38% |
| ABNB250620P00115000 | 2024-06-05 11:18AM EDT | 2025-06-20 | 6.46 | 6.30 | 6.65 | -0.09 | -1.37% | 3 | 1,130 | 34.22% |
| ABNB260116P00115000 | 2024-06-04 2:53PM EDT | 2026-01-16 | 9.25 | 9.30 | 9.75 | 0.00 | - | 2 | 230 | 33.28% |
| ABNB261218P00115000 | 2024-06-05 12:29PM EDT | 2026-12-18 | 13.45 | 13.20 | 14.50 | 0.00 | - | 1 | 18 | 33.29% |
© 2024 Yahoo. All rights reserved.