Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240621C00070000 | 2024-06-12 10:35AM EDT | 2024-06-21 | 80.05 | 74.80 | 77.35 | 0.00 | - | 10 | 45 | 245.70% |
| ABNB240920C00070000 | 2024-06-03 12:26PM EDT | 2024-09-20 | 76.31 | 75.85 | 78.40 | 0.00 | - | 1 | 8 | 90.75% |
| ABNB250117C00070000 | 2024-05-10 3:39PM EDT | 2025-01-17 | 79.00 | 78.80 | 79.70 | 0.00 | - | 4 | 70 | 78.99% |
| ABNB250620C00070000 | 2024-02-29 2:24PM EDT | 2025-06-20 | 92.85 | 98.60 | 102.85 | 0.00 | - | 2 | 3 | 142.63% |
| ABNB260116C00070000 | 2024-03-19 10:13AM EDT | 2026-01-16 | 101.20 | 97.35 | 99.85 | 0.00 | - | 1 | 14 | 107.79% |
| ABNB261218C00070000 | 2024-05-09 9:31AM EDT | 2026-12-18 | 91.50 | 85.70 | 89.80 | 0.00 | - | 1 | 9 | 61.02% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240621P00070000 | 2024-05-10 10:54AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.13 | 0.00 | - | 1 | 1,469 | 232.03% |
| ABNB240719P00070000 | 2024-04-22 10:42AM EDT | 2024-07-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ABNB240920P00070000 | 2024-06-07 9:43AM EDT | 2024-09-20 | 0.06 | 0.00 | 0.15 | 0.00 | - | 2 | 242 | 58.59% |
| ABNB250117P00070000 | 2024-06-14 1:26PM EDT | 2025-01-17 | 0.25 | 0.21 | 0.45 | -0.02 | -7.41% | 2 | 898 | 50.76% |
| ABNB250620P00070000 | 2024-06-04 3:20PM EDT | 2025-06-20 | 0.80 | 0.05 | 2.00 | 0.00 | - | 3 | 81 | 52.82% |
| ABNB260116P00070000 | 2024-04-18 2:11PM EDT | 2026-01-16 | 2.65 | 1.00 | 2.80 | 0.00 | - | 1 | 54 | 46.11% |
| ABNB261218P00070000 | 2024-06-07 2:11PM EDT | 2026-12-18 | 3.45 | 3.20 | 3.70 | 0.00 | - | 16 | 73 | 39.78% |
© 2024 Yahoo. All rights reserved.