Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240621C00150000 | 2024-06-14 3:58PM EDT | 2024-06-21 | 0.65 | 0.60 | 0.65 | -0.39 | -37.50% | 298 | 5,537 | 27.34% |
| ABNB240628C00150000 | 2024-06-14 3:57PM EDT | 2024-06-28 | 1.52 | 1.36 | 1.63 | -0.38 | -20.00% | 56 | 231 | 29.22% |
| ABNB240705C00150000 | 2024-06-14 3:54PM EDT | 2024-07-05 | 2.03 | 2.05 | 2.45 | -0.45 | -18.15% | 12 | 109 | 30.09% |
| ABNB240712C00150000 | 2024-06-14 3:23PM EDT | 2024-07-12 | 2.61 | 2.90 | 3.05 | -0.64 | -19.69% | 19 | 88 | 29.88% |
| ABNB240719C00150000 | 2024-06-14 3:57PM EDT | 2024-07-19 | 3.64 | 3.60 | 3.70 | -0.21 | -5.45% | 175 | 4,974 | 30.43% |
| ABNB240726C00150000 | 2024-06-14 2:17PM EDT | 2024-07-26 | 3.65 | 3.85 | 4.40 | -0.85 | -18.89% | 4 | 110 | 31.38% |
| ABNB240816C00150000 | 2024-06-14 3:57PM EDT | 2024-08-16 | 7.15 | 7.05 | 7.25 | -0.35 | -4.67% | 227 | 924 | 37.53% |
| ABNB240920C00150000 | 2024-06-14 2:15PM EDT | 2024-09-20 | 8.95 | 9.00 | 9.15 | -0.50 | -5.29% | 50 | 751 | 36.35% |
| ABNB241018C00150000 | 2024-06-14 2:23PM EDT | 2024-10-18 | 10.00 | 10.45 | 10.60 | -0.65 | -6.10% | 10 | 832 | 36.28% |
| ABNB241115C00150000 | 2024-06-13 9:35AM EDT | 2024-11-15 | 13.10 | 12.40 | 12.90 | 0.00 | - | 10 | 84 | 38.89% |
| ABNB250117C00150000 | 2024-06-14 3:37PM EDT | 2025-01-17 | 15.20 | 15.50 | 15.75 | -0.27 | -1.75% | 313 | 2,271 | 39.10% |
| ABNB250321C00150000 | 2024-06-13 9:46AM EDT | 2025-03-21 | 17.55 | 18.30 | 18.85 | 0.00 | - | 21 | 183 | 40.51% |
| ABNB250620C00150000 | 2024-06-14 1:47PM EDT | 2025-06-20 | 21.65 | 22.05 | 22.70 | -3.00 | -12.17% | 1 | 293 | 41.79% |
| ABNB260116C00150000 | 2024-06-14 3:46PM EDT | 2026-01-16 | 28.60 | 29.00 | 30.00 | -2.48 | -7.98% | 1 | 419 | 43.49% |
| ABNB261218C00150000 | 2024-06-13 11:42AM EDT | 2026-12-18 | 38.88 | 37.95 | 39.70 | 0.00 | - | 1 | 420 | 45.53% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240621P00150000 | 2024-06-14 3:53PM EDT | 2024-06-21 | 4.80 | 4.45 | 4.70 | +0.25 | +5.49% | 111 | 2,149 | 27.71% |
| ABNB240628P00150000 | 2024-06-14 12:53PM EDT | 2024-06-28 | 6.00 | 5.20 | 5.50 | +0.55 | +10.09% | 5 | 39 | 27.59% |
| ABNB240705P00150000 | 2024-06-14 1:24PM EDT | 2024-07-05 | 6.55 | 5.65 | 5.95 | +1.12 | +20.63% | 8 | 98 | 25.92% |
| ABNB240712P00150000 | 2024-06-13 2:43PM EDT | 2024-07-12 | 6.16 | 5.55 | 6.65 | 0.00 | - | 5 | 12 | 27.05% |
| ABNB240719P00150000 | 2024-06-14 3:55PM EDT | 2024-07-19 | 7.09 | 6.90 | 7.05 | +0.64 | +9.92% | 45 | 1,336 | 26.47% |
| ABNB240726P00150000 | 2024-06-14 3:38PM EDT | 2024-07-26 | 7.85 | 6.90 | 7.75 | +0.15 | +1.95% | 12 | 6 | 27.82% |
| ABNB240816P00150000 | 2024-06-14 3:28PM EDT | 2024-08-16 | 10.32 | 9.75 | 9.90 | -0.39 | -3.64% | 14 | 428 | 31.75% |
| ABNB240920P00150000 | 2024-06-14 3:37PM EDT | 2024-09-20 | 11.50 | 11.05 | 11.20 | +0.80 | +7.48% | 26 | 1,231 | 29.75% |
| ABNB241018P00150000 | 2024-06-14 10:35AM EDT | 2024-10-18 | 12.70 | 11.90 | 12.10 | +0.85 | +7.17% | 10 | 354 | 28.86% |
| ABNB241115P00150000 | 2024-06-14 3:09PM EDT | 2024-11-15 | 14.05 | 13.30 | 13.75 | +1.90 | +15.64% | 6 | 236 | 30.47% |
| ABNB250117P00150000 | 2024-06-14 11:17AM EDT | 2025-01-17 | 15.80 | 14.85 | 15.45 | +0.75 | +4.98% | 12 | 2,659 | 29.44% |
| ABNB250321P00150000 | 2024-06-13 2:21PM EDT | 2025-03-21 | 16.88 | 16.70 | 17.40 | 0.00 | - | 1 | 1,137 | 29.74% |
| ABNB250620P00150000 | 2024-06-13 12:09PM EDT | 2025-06-20 | 19.45 | 17.15 | 19.65 | 0.00 | - | 3 | 734 | 29.67% |
| ABNB260116P00150000 | 2024-06-14 2:20PM EDT | 2026-01-16 | 23.75 | 23.05 | 23.95 | +0.75 | +3.26% | 8 | 852 | 29.59% |
| ABNB261218P00150000 | 2024-06-13 11:18AM EDT | 2026-12-18 | 28.55 | 27.55 | 29.05 | 0.00 | - | 1 | 37 | 29.14% |
© 2024 Yahoo. All rights reserved.