Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:33AM EDT. Market open.
Strike:175.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240607C00175000 | 2024-06-06 2:30PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.01 | 0.00 | - | 21 | 543 | 118.75% |
| ABNB240614C00175000 | 2024-06-06 9:44AM EDT | 2024-06-14 | 0.46 | 0.01 | 0.05 | 0.00 | - | 1 | 50 | 50.39% |
| ABNB240621C00175000 | 2024-06-06 1:02PM EDT | 2024-06-21 | 0.07 | 0.02 | 0.15 | 0.00 | - | 3 | 2,165 | 46.29% |
| ABNB240628C00175000 | 2024-06-03 2:03PM EDT | 2024-06-28 | 0.05 | 0.04 | 0.34 | 0.00 | - | 21 | 24 | 44.29% |
| ABNB240705C00175000 | 2024-05-30 9:47AM EDT | 2024-07-05 | 0.27 | 0.02 | 0.39 | 0.00 | - | 2 | 1 | 39.65% |
| ABNB240712C00175000 | 2024-06-03 10:58AM EDT | 2024-07-12 | 0.30 | 0.05 | 0.63 | 0.00 | - | 20 | 20 | 39.53% |
| ABNB240719C00175000 | 2024-06-07 10:08AM EDT | 2024-07-19 | 0.35 | 0.26 | 0.39 | -0.03 | -7.89% | 13 | 4,185 | 32.57% |
| ABNB240816C00175000 | 2024-06-07 10:48AM EDT | 2024-08-16 | 1.55 | 1.31 | 1.52 | -0.21 | -11.93% | 2 | 255 | 35.51% |
| ABNB240920C00175000 | 2024-06-06 12:27PM EDT | 2024-09-20 | 2.85 | 2.35 | 2.40 | 0.00 | - | 11 | 1,865 | 33.66% |
| ABNB241018C00175000 | 2024-05-31 12:54PM EDT | 2024-10-18 | 2.93 | 3.15 | 3.25 | 0.00 | - | 1 | 387 | 33.40% |
| ABNB241115C00175000 | 2024-06-04 12:44PM EDT | 2024-11-15 | 5.10 | 4.60 | 4.80 | 0.00 | - | 20 | 86 | 35.55% |
| ABNB250117C00175000 | 2024-06-06 10:58AM EDT | 2025-01-17 | 7.80 | 6.85 | 7.10 | 0.00 | - | 1 | 1,865 | 36.09% |
| ABNB250321C00175000 | 2024-06-05 3:50PM EDT | 2025-03-21 | 9.70 | 9.30 | 9.75 | 0.00 | - | 317 | 695 | 37.54% |
| ABNB250620C00175000 | 2024-06-04 11:13AM EDT | 2025-06-20 | 14.25 | 12.50 | 13.35 | 0.00 | - | 200 | 353 | 39.10% |
| ABNB260116C00175000 | 2024-06-06 12:11PM EDT | 2026-01-16 | 21.30 | 19.65 | 20.45 | 0.00 | - | 1 | 79 | 41.11% |
| ABNB261218C00175000 | 2024-06-06 12:57PM EDT | 2026-12-18 | 31.00 | 28.50 | 30.40 | 0.00 | - | 3 | 28 | 43.55% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240607P00175000 | 2024-05-08 2:29PM EDT | 2024-06-07 | 19.90 | 27.85 | 29.85 | 0.00 | - | - | 0 | 248.83% |
| ABNB240621P00175000 | 2024-06-06 2:59PM EDT | 2024-06-21 | 27.40 | 29.15 | 29.70 | 0.00 | - | 2 | 1 | 53.81% |
| ABNB240719P00175000 | 2024-05-22 3:04PM EDT | 2024-07-19 | 32.50 | 29.00 | 29.85 | 0.00 | - | 46 | 10 | 37.96% |
| ABNB240920P00175000 | 2024-05-16 9:36AM EDT | 2024-09-20 | 29.05 | 29.95 | 30.25 | 0.00 | - | 1 | 107 | 26.99% |
| ABNB241018P00175000 | 2024-05-09 9:34AM EDT | 2024-10-18 | 29.30 | 30.15 | 30.70 | 0.00 | - | 1 | 11 | 26.38% |
| ABNB250117P00175000 | 2024-05-30 1:30PM EDT | 2025-01-17 | 32.15 | 32.00 | 32.45 | 0.00 | - | 25 | 230 | 26.16% |
| ABNB250321P00175000 | 2024-05-01 3:11PM EDT | 2025-03-21 | 28.85 | 32.90 | 34.70 | 0.00 | - | 3 | 390 | 28.61% |
| ABNB250620P00175000 | 2024-05-16 9:58AM EDT | 2025-06-20 | 35.40 | 34.55 | 35.55 | 0.00 | - | 1 | 53 | 26.62% |
| ABNB260116P00175000 | 2024-04-18 2:49PM EDT | 2026-01-16 | 35.65 | 39.05 | 40.15 | 0.00 | - | 101 | 101 | 28.18% |
| ABNB261218P00175000 | 2024-05-24 10:47AM EDT | 2026-12-18 | 43.55 | 41.85 | 43.60 | 0.00 | - | 10 | 1 | 26.37% |
© 2024 Yahoo. All rights reserved.