Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240607C00130000 | 2024-06-07 3:02PM EDT | 2024-06-07 | 16.15 | 15.35 | 18.10 | -1.05 | -6.10% | 2 | 57 | 113.67% |
| ABNB240614C00130000 | 2024-06-07 3:48PM EDT | 2024-06-14 | 16.75 | 16.50 | 17.25 | -1.07 | -6.00% | 10 | 60 | 62.84% |
| ABNB240621C00130000 | 2024-06-07 3:51PM EDT | 2024-06-21 | 17.05 | 16.65 | 17.45 | -0.95 | -5.28% | 36 | 964 | 49.78% |
| ABNB240628C00130000 | 2024-06-07 11:50AM EDT | 2024-06-28 | 16.76 | 16.80 | 17.90 | -1.08 | -6.05% | 30 | 3 | 47.29% |
| ABNB240705C00130000 | 2024-05-30 11:53AM EDT | 2024-07-05 | 18.10 | 17.25 | 18.00 | 0.00 | - | 4 | 0 | 42.29% |
| ABNB240719C00130000 | 2024-06-06 10:22AM EDT | 2024-07-19 | 19.60 | 18.05 | 18.50 | 0.00 | - | 3 | 185 | 38.90% |
| ABNB240816C00130000 | 2024-06-07 3:56PM EDT | 2024-08-16 | 20.65 | 20.20 | 20.60 | -0.10 | -0.48% | 4 | 11 | 41.90% |
| ABNB240920C00130000 | 2024-05-29 10:58AM EDT | 2024-09-20 | 22.00 | 21.90 | 22.15 | 0.00 | - | 1 | 156 | 40.56% |
| ABNB241018C00130000 | 2024-06-04 12:00PM EDT | 2024-10-18 | 24.05 | 23.15 | 23.40 | 0.00 | - | 1 | 34 | 40.40% |
| ABNB250117C00130000 | 2024-06-06 10:58AM EDT | 2025-01-17 | 28.91 | 27.25 | 28.05 | 0.00 | - | 2 | 1,247 | 43.04% |
| ABNB250321C00130000 | 2024-05-30 3:44PM EDT | 2025-03-21 | 29.86 | 30.20 | 30.80 | 0.00 | - | 2 | 35 | 44.07% |
| ABNB250620C00130000 | 2024-06-06 1:26PM EDT | 2025-06-20 | 34.72 | 33.85 | 34.45 | 0.00 | - | 1 | 72 | 45.34% |
| ABNB260116C00130000 | 2024-06-03 3:22PM EDT | 2026-01-16 | 40.80 | 39.60 | 41.15 | 0.00 | - | 1 | 54 | 46.55% |
| ABNB261218C00130000 | 2024-06-05 1:04PM EDT | 2026-12-18 | 49.40 | 48.60 | 50.35 | 0.00 | - | 1 | 26 | 48.44% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240607P00130000 | 2024-06-07 9:44AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 7 | 307 | 89.06% |
| ABNB240614P00130000 | 2024-06-07 3:33PM EDT | 2024-06-14 | 0.07 | 0.04 | 0.07 | 0.00 | - | 59 | 455 | 40.63% |
| ABNB240621P00130000 | 2024-06-07 1:15PM EDT | 2024-06-21 | 0.14 | 0.06 | 0.16 | +0.03 | +27.27% | 67 | 2,424 | 34.28% |
| ABNB240628P00130000 | 2024-06-07 3:35PM EDT | 2024-06-28 | 0.27 | 0.24 | 0.28 | -0.03 | -10.00% | 48 | 155 | 31.69% |
| ABNB240705P00130000 | 2024-06-07 2:48PM EDT | 2024-07-05 | 0.41 | 0.32 | 0.44 | +0.01 | +2.50% | 3 | 3,189 | 30.62% |
| ABNB240712P00130000 | 2024-06-05 3:24PM EDT | 2024-07-12 | 0.78 | 0.53 | 0.82 | 0.00 | - | 12 | 14 | 32.50% |
| ABNB240719P00130000 | 2024-06-07 3:21PM EDT | 2024-07-19 | 0.84 | 0.80 | 1.00 | +0.01 | +1.20% | 71 | 1,082 | 31.57% |
| ABNB240816P00130000 | 2024-06-07 11:17AM EDT | 2024-08-16 | 2.64 | 2.29 | 2.47 | +0.22 | +9.09% | 2 | 130 | 34.02% |
| ABNB240920P00130000 | 2024-06-07 3:57PM EDT | 2024-09-20 | 3.25 | 3.25 | 3.40 | -0.07 | -2.11% | 15 | 1,638 | 32.01% |
| ABNB241018P00130000 | 2024-06-06 10:02AM EDT | 2024-10-18 | 3.76 | 3.95 | 4.10 | 0.00 | - | 2 | 564 | 31.10% |
| ABNB241115P00130000 | 2024-06-07 11:25AM EDT | 2024-11-15 | 5.50 | 5.20 | 5.45 | +0.11 | +2.04% | 18 | 115 | 32.70% |
| ABNB250117P00130000 | 2024-06-07 9:50AM EDT | 2025-01-17 | 7.00 | 6.85 | 7.00 | +0.40 | +6.06% | 1 | 4,465 | 31.87% |
| ABNB250321P00130000 | 2024-06-03 12:24PM EDT | 2025-03-21 | 9.40 | 8.25 | 8.80 | 0.00 | - | 1 | 619 | 32.28% |
| ABNB250620P00130000 | 2024-06-07 3:59PM EDT | 2025-06-20 | 10.55 | 10.60 | 10.90 | +0.05 | +0.48% | 2 | 1,156 | 32.23% |
| ABNB260116P00130000 | 2024-06-05 12:47PM EDT | 2026-01-16 | 14.40 | 13.40 | 14.80 | 0.00 | - | 70 | 666 | 31.85% |
| ABNB261218P00130000 | 2024-05-24 10:08AM EDT | 2026-12-18 | 21.15 | 18.40 | 19.85 | 0.00 | - | 10 | 32 | 31.55% |
© 2024 Yahoo. All rights reserved.