Australia markets closed

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
151.61+1.61 (+1.07%)
At close: 04:00PM EDT
152.30 +0.69 (+0.46%)
Pre-market: 07:27AM EDT
In the money
Show:ListStraddle
Strike:85.00
Callsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABNB240719C000850002023-12-18 3:27PM EDT2024-07-1965.9854.5056.750.00--20.00%
ABNB240920C000850002023-10-30 1:22PM EDT2024-09-2041.3047.7548.950.00--10.00%
ABNB250117C000850002024-04-18 11:16AM EDT2025-01-1781.4863.7565.250.00-2920.00%
ABNB250620C000850002024-01-16 2:35PM EDT2025-06-2059.5580.6081.500.00-222288.56%
ABNB260116C000850002024-04-19 9:36AM EDT2026-01-1686.0070.3071.650.00-12045.47%
ABNB261218C000850002024-03-11 3:32PM EDT2026-12-1894.2590.4594.650.00-12677.40%
Putsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABNB240628P000850002024-06-21 11:38AM EDT2024-06-280.010.000.000.00-11650.00%
ABNB240719P000850002024-06-06 12:22PM EDT2024-07-190.030.000.000.00-6040250.00%
ABNB240726P000850002024-06-14 11:01AM EDT2024-07-260.200.000.000.00--550.00%
ABNB240816P000850002024-06-27 10:41AM EDT2024-08-160.010.000.000.00-72072125.00%
ABNB240920P000850002024-06-25 11:15AM EDT2024-09-200.170.000.000.00-257325.00%
ABNB241018P000850002024-06-25 11:13AM EDT2024-10-180.110.000.000.00-2525.00%
ABNB241115P000850002024-06-20 10:55AM EDT2024-11-150.320.000.000.00-243525.00%
ABNB250117P000850002024-06-25 9:42AM EDT2025-01-170.490.000.000.00-31,98212.50%
ABNB250321P000850002024-05-09 11:44AM EDT2025-03-211.410.501.450.00-21346.55%
ABNB250620P000850002024-06-18 3:37PM EDT2025-06-201.600.000.000.00-528912.50%
ABNB260116P000850002024-06-04 12:55PM EDT2026-01-163.260.000.000.00-375912.50%
ABNB261218P000850002024-05-28 2:35PM EDT2026-12-186.204.505.450.00-4437.07%