Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:38PM EDT. Market open.
Strike:140.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240607C00140000 | 2024-06-07 12:53PM EDT | 2024-06-07 | 7.06 | 6.60 | 7.05 | -0.19 | -2.62% | 11 | 20 | 69.63% |
| ABNB240614C00140000 | 2024-06-07 1:09PM EDT | 2024-06-14 | 7.34 | 7.25 | 7.45 | -0.51 | -6.50% | 31 | 76 | 37.01% |
| ABNB240621C00140000 | 2024-06-07 12:37PM EDT | 2024-06-21 | 8.02 | 7.80 | 8.00 | -1.03 | -11.38% | 2 | 1,379 | 33.33% |
| ABNB240628C00140000 | 2024-06-07 12:53PM EDT | 2024-06-28 | 8.80 | 8.45 | 8.70 | -1.51 | -14.65% | 1 | 42 | 33.55% |
| ABNB240705C00140000 | 2024-06-05 10:13AM EDT | 2024-07-05 | 9.15 | 8.95 | 9.25 | 0.00 | - | 1 | 14 | 33.14% |
| ABNB240712C00140000 | 2024-06-03 2:19PM EDT | 2024-07-12 | 9.15 | 9.50 | 10.00 | 0.00 | - | 10 | 10 | 34.39% |
| ABNB240719C00140000 | 2024-06-07 11:48AM EDT | 2024-07-19 | 9.75 | 10.15 | 10.35 | -1.70 | -14.85% | 14 | 318 | 33.41% |
| ABNB240816C00140000 | 2024-06-06 1:13PM EDT | 2024-08-16 | 13.90 | 13.25 | 13.40 | 0.00 | - | 6 | 214 | 38.79% |
| ABNB240920C00140000 | 2024-06-07 11:14AM EDT | 2024-09-20 | 14.50 | 15.10 | 15.30 | -0.10 | -0.68% | 12 | 177 | 38.14% |
| ABNB241018C00140000 | 2024-06-05 9:38AM EDT | 2024-10-18 | 15.40 | 16.50 | 16.70 | 0.00 | - | 27 | 114 | 38.07% |
| ABNB241115C00140000 | 2024-06-06 3:23PM EDT | 2024-11-15 | 19.00 | 18.60 | 18.95 | 0.00 | - | 1 | 7 | 40.68% |
| ABNB250117C00140000 | 2024-06-06 12:31PM EDT | 2025-01-17 | 22.45 | 21.50 | 21.75 | 0.00 | - | 3 | 1,077 | 40.91% |
| ABNB250321C00140000 | 2024-05-31 11:43AM EDT | 2025-03-21 | 22.99 | 24.35 | 24.75 | 0.00 | - | 4 | 7 | 42.21% |
| ABNB250620C00140000 | 2024-05-28 10:52AM EDT | 2025-06-20 | 30.03 | 28.10 | 28.60 | 0.00 | - | 1 | 269 | 43.58% |
| ABNB260116C00140000 | 2024-05-21 3:10PM EDT | 2026-01-16 | 35.50 | 34.90 | 35.80 | 0.00 | - | 1 | 127 | 45.25% |
| ABNB261218C00140000 | 2024-05-14 3:26PM EDT | 2026-12-18 | 47.09 | 43.80 | 45.40 | 0.00 | - | 5 | 32 | 47.28% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240607P00140000 | 2024-06-07 1:17PM EDT | 2024-06-07 | 0.01 | 0.01 | 0.03 | -0.02 | -50.00% | 77 | 932 | 44.14% |
| ABNB240614P00140000 | 2024-06-07 12:45PM EDT | 2024-06-14 | 0.41 | 0.39 | 0.43 | -0.09 | -18.00% | 55 | 1,095 | 28.57% |
| ABNB240621P00140000 | 2024-06-07 1:13PM EDT | 2024-06-21 | 0.84 | 0.75 | 0.84 | -0.03 | -3.45% | 174 | 5,503 | 26.49% |
| ABNB240628P00140000 | 2024-06-07 12:57PM EDT | 2024-06-28 | 1.30 | 1.32 | 1.41 | -0.12 | -8.45% | 18 | 249 | 27.31% |
| ABNB240705P00140000 | 2024-06-07 11:48AM EDT | 2024-07-05 | 1.93 | 1.54 | 1.79 | +0.20 | +11.56% | 29 | 272 | 26.69% |
| ABNB240712P00140000 | 2024-06-07 1:07PM EDT | 2024-07-12 | 2.13 | 2.06 | 2.31 | -0.02 | -0.93% | 1 | 34 | 27.37% |
| ABNB240719P00140000 | 2024-06-07 12:42PM EDT | 2024-07-19 | 2.64 | 2.59 | 2.68 | -0.05 | -1.86% | 19 | 2,742 | 27.20% |
| ABNB240816P00140000 | 2024-06-07 11:17AM EDT | 2024-08-16 | 5.54 | 5.05 | 5.20 | +0.74 | +15.42% | 11 | 773 | 32.01% |
| ABNB240920P00140000 | 2024-06-06 9:57AM EDT | 2024-09-20 | 6.13 | 6.25 | 6.40 | 0.00 | - | 5 | 1,830 | 30.29% |
| ABNB241018P00140000 | 2024-06-04 2:21PM EDT | 2024-10-18 | 7.03 | 7.10 | 7.25 | 0.00 | - | 4 | 869 | 29.49% |
| ABNB241115P00140000 | 2024-06-04 11:08AM EDT | 2024-11-15 | 8.70 | 8.60 | 8.85 | 0.00 | - | 5 | 1,096 | 31.17% |
| ABNB250117P00140000 | 2024-06-07 1:05PM EDT | 2025-01-17 | 10.53 | 10.40 | 10.60 | -0.17 | -1.59% | 141 | 5,130 | 30.46% |
| ABNB250321P00140000 | 2024-06-04 12:17PM EDT | 2025-03-21 | 12.45 | 11.90 | 12.45 | 0.00 | - | 1 | 488 | 30.66% |
| ABNB250620P00140000 | 2024-06-07 10:45AM EDT | 2025-06-20 | 14.80 | 14.40 | 14.75 | +0.40 | +2.78% | 2 | 664 | 30.77% |
| ABNB260116P00140000 | 2024-05-30 2:54PM EDT | 2026-01-16 | 20.00 | 18.25 | 18.90 | 0.00 | - | 1 | 611 | 30.55% |
| ABNB261218P00140000 | 2024-05-24 12:04PM EDT | 2026-12-18 | 24.65 | 22.85 | 24.00 | 0.00 | - | 20 | 73 | 30.16% |
© 2024 Yahoo. All rights reserved.