Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240607C00180000 | 2024-06-04 9:43AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.02 | 0.00 | - | 24 | 188 | 140.63% |
| ABNB240614C00180000 | 2024-06-07 2:56PM EDT | 2024-06-14 | 0.01 | 0.00 | 0.13 | -0.12 | -92.31% | 17 | 11 | 61.72% |
| ABNB240621C00180000 | 2024-06-06 12:24PM EDT | 2024-06-21 | 0.05 | 0.02 | 0.08 | 0.00 | - | 14 | 1,578 | 46.48% |
| ABNB240628C00180000 | 2024-05-29 10:11AM EDT | 2024-06-28 | 0.37 | 0.01 | 0.34 | 0.00 | - | - | 10 | 48.58% |
| ABNB240719C00180000 | 2024-06-07 2:57PM EDT | 2024-07-19 | 0.15 | 0.15 | 0.24 | -0.10 | -40.00% | 13 | 2,095 | 32.62% |
| ABNB240816C00180000 | 2024-06-07 10:35AM EDT | 2024-08-16 | 1.06 | 0.86 | 1.30 | -0.16 | -13.11% | 1 | 106 | 36.82% |
| ABNB240920C00180000 | 2024-06-07 1:43PM EDT | 2024-09-20 | 1.90 | 1.84 | 1.91 | -0.10 | -5.00% | 14 | 1,697 | 33.69% |
| ABNB241018C00180000 | 2024-06-06 11:43AM EDT | 2024-10-18 | 2.98 | 2.46 | 2.67 | 0.00 | - | 6 | 1,589 | 33.41% |
| ABNB241115C00180000 | 2024-06-05 10:26AM EDT | 2024-11-15 | 4.17 | 3.50 | 4.10 | 0.00 | - | 1 | 351 | 35.54% |
| ABNB250117C00180000 | 2024-06-07 3:01PM EDT | 2025-01-17 | 5.97 | 6.00 | 6.20 | -0.28 | -4.48% | 1 | 3,400 | 35.85% |
| ABNB250321C00180000 | 2024-06-05 12:22PM EDT | 2025-03-21 | 8.70 | 7.50 | 8.75 | 0.00 | - | 18 | 290 | 37.30% |
| ABNB250620C00180000 | 2024-06-04 2:15PM EDT | 2025-06-20 | 12.41 | 11.75 | 12.35 | 0.00 | - | 1 | 538 | 39.01% |
| ABNB260116C00180000 | 2024-06-05 3:32PM EDT | 2026-01-16 | 18.45 | 18.55 | 19.35 | 0.00 | - | 1 | 226 | 40.95% |
| ABNB261218C00180000 | 2024-06-05 11:23AM EDT | 2026-12-18 | 28.30 | 28.00 | 29.45 | 0.00 | - | 1 | 51 | 43.54% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240621P00180000 | 2024-05-28 10:10AM EDT | 2024-06-21 | 32.50 | 32.90 | 33.80 | 0.00 | - | 1 | 0 | 62.55% |
| ABNB240719P00180000 | 2024-06-06 2:59PM EDT | 2024-07-19 | 32.40 | 32.85 | 33.75 | 0.00 | - | 7 | 86 | 36.11% |
| ABNB240920P00180000 | 2024-06-06 9:30AM EDT | 2024-09-20 | 34.25 | 33.20 | 34.00 | 0.00 | - | 5 | 21 | 25.48% |
| ABNB241018P00180000 | 2024-04-19 1:06PM EDT | 2024-10-18 | 29.60 | 34.65 | 35.55 | 0.00 | - | 3 | 10 | 31.41% |
| ABNB241115P00180000 | 2024-05-20 10:42AM EDT | 2024-11-15 | 35.05 | 34.20 | 35.15 | 0.00 | - | - | 14 | 26.84% |
| ABNB250117P00180000 | 2024-06-05 11:14AM EDT | 2025-01-17 | 35.89 | 34.80 | 35.85 | 0.00 | - | 1 | 237 | 25.28% |
| ABNB250321P00180000 | 2024-05-10 12:24PM EDT | 2025-03-21 | 38.47 | 35.20 | 37.45 | 0.00 | - | 1 | 118 | 26.71% |
| ABNB250620P00180000 | 2024-05-10 1:53PM EDT | 2025-06-20 | 39.95 | 37.55 | 39.55 | 0.00 | - | 7 | 60 | 27.68% |
| ABNB260116P00180000 | 2024-06-06 3:09PM EDT | 2026-01-16 | 41.71 | 39.85 | 42.55 | -0.28 | -0.67% | 1 | 272 | 26.80% |
| ABNB261218P00180000 | 2024-05-24 10:47AM EDT | 2026-12-18 | 46.82 | 44.50 | 46.25 | 0.00 | - | 10 | 10 | 25.64% |
© 2024 Yahoo. All rights reserved.