Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:80.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240719C00080000 | 2024-05-09 9:35AM EDT | 2024-07-19 | 68.34 | 66.75 | 67.55 | 0.00 | - | 1 | 1 | 0.00% |
| ABNB240726C00080000 | 2024-06-21 9:50AM EDT | 2024-07-26 | 67.51 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| ABNB240920C00080000 | 2024-06-07 11:28AM EDT | 2024-09-20 | 67.11 | 0.00 | 0.00 | 0.00 | - | 48 | 63 | 0.00% |
| ABNB241018C00080000 | 2024-03-15 1:41PM EDT | 2024-10-18 | 84.25 | 81.50 | 82.65 | 0.00 | - | - | 3 | 145.86% |
| ABNB250117C00080000 | 2024-06-24 12:40PM EDT | 2025-01-17 | 73.00 | 0.00 | 0.00 | 0.00 | - | 15 | 81 | 0.00% |
| ABNB250620C00080000 | 2024-05-10 3:51PM EDT | 2025-06-20 | 72.40 | 70.10 | 74.40 | 0.00 | - | 2 | 2 | 51.62% |
| ABNB260116C00080000 | 2024-05-31 12:33PM EDT | 2026-01-16 | 72.25 | 0.00 | 0.00 | 0.00 | - | 3 | 34 | 0.00% |
| ABNB261218C00080000 | 2024-06-27 3:43PM EDT | 2026-12-18 | 84.38 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240719P00080000 | 2024-05-17 9:45AM EDT | 2024-07-19 | 0.03 | 0.00 | 0.18 | 0.00 | - | 2 | 254 | 110.16% |
| ABNB240816P00080000 | 2024-06-13 2:46PM EDT | 2024-08-16 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 25.00% |
| ABNB240920P00080000 | 2024-06-25 12:51PM EDT | 2024-09-20 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 972 | 25.00% |
| ABNB241018P00080000 | 2024-06-25 11:21AM EDT | 2024-10-18 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 360 | 25.00% |
| ABNB241115P00080000 | 2024-06-21 11:20AM EDT | 2024-11-15 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 326 | 25.00% |
| ABNB250117P00080000 | 2024-06-27 3:45PM EDT | 2025-01-17 | 0.34 | 0.00 | 0.00 | 0.00 | - | 49 | 1,118 | 12.50% |
| ABNB250321P00080000 | 2024-05-20 3:41PM EDT | 2025-03-21 | 0.98 | 0.49 | 0.88 | 0.00 | - | 5 | 12 | 45.44% |
| ABNB250620P00080000 | 2024-06-11 12:22PM EDT | 2025-06-20 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 252 | 12.50% |
| ABNB260116P00080000 | 2024-06-21 12:21PM EDT | 2026-01-16 | 2.45 | 0.00 | 0.00 | 0.00 | - | 50 | 129 | 12.50% |
| ABNB261218P00080000 | 2024-06-11 3:04PM EDT | 2026-12-18 | 4.79 | 0.00 | 0.00 | 0.00 | - | 1 | 177 | 6.25% |
© 2024 Yahoo. All rights reserved.