Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240621C00085000 | 2024-05-21 3:48PM EDT | 2024-06-21 | 59.91 | 59.75 | 62.45 | 0.00 | - | 1 | 40 | 191.02% |
| ABNB240719C00085000 | 2023-12-18 3:27PM EDT | 2024-07-19 | 65.98 | 54.50 | 56.75 | 0.00 | - | - | 2 | 0.00% |
| ABNB240920C00085000 | 2023-10-30 1:22PM EDT | 2024-09-20 | 41.30 | 47.75 | 48.95 | 0.00 | - | - | 1 | 0.00% |
| ABNB250117C00085000 | 2024-04-18 11:16AM EDT | 2025-01-17 | 81.48 | 63.75 | 65.25 | 0.00 | - | 2 | 92 | 63.03% |
| ABNB250620C00085000 | 2024-01-16 2:35PM EDT | 2025-06-20 | 59.55 | 80.60 | 81.50 | 0.00 | - | 22 | 22 | 101.39% |
| ABNB260116C00085000 | 2024-04-19 9:36AM EDT | 2026-01-16 | 86.00 | 70.30 | 71.65 | 0.00 | - | 1 | 20 | 56.81% |
| ABNB261218C00085000 | 2024-03-11 3:32PM EDT | 2026-12-18 | 94.25 | 90.45 | 94.65 | 0.00 | - | 1 | 26 | 86.13% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240621P00085000 | 2024-06-10 10:10AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.04 | 0.00 | - | 3 | 1,100 | 153.13% |
| ABNB240628P00085000 | 2024-05-31 9:40AM EDT | 2024-06-28 | 0.03 | 0.00 | 0.19 | 0.00 | - | 15 | 15 | 124.61% |
| ABNB240719P00085000 | 2024-06-06 12:22PM EDT | 2024-07-19 | 0.03 | 0.00 | 0.18 | 0.00 | - | 60 | 402 | 76.56% |
| ABNB240816P00085000 | 2024-06-13 12:03PM EDT | 2024-08-16 | 0.05 | 0.00 | 0.23 | 0.00 | - | 2 | 11 | 58.50% |
| ABNB240920P00085000 | 2024-06-14 3:34PM EDT | 2024-09-20 | 0.17 | 0.06 | 0.28 | +0.05 | +41.67% | 2 | 583 | 53.27% |
| ABNB241018P00085000 | 2024-06-13 10:14AM EDT | 2024-10-18 | 0.16 | 0.05 | 0.36 | 0.00 | - | 2 | 6 | 48.93% |
| ABNB241115P00085000 | 2024-06-14 1:27PM EDT | 2024-11-15 | 0.34 | 0.14 | 0.59 | +0.02 | +6.25% | 2 | 434 | 48.34% |
| ABNB250117P00085000 | 2024-06-13 9:48AM EDT | 2025-01-17 | 0.63 | 0.44 | 0.74 | 0.00 | - | 2 | 1,982 | 42.53% |
| ABNB250321P00085000 | 2024-05-09 11:44AM EDT | 2025-03-21 | 1.41 | 0.50 | 1.45 | 0.00 | - | 2 | 13 | 43.42% |
| ABNB250620P00085000 | 2024-05-10 3:27PM EDT | 2025-06-20 | 2.30 | 1.53 | 1.82 | 0.00 | - | 81 | 284 | 39.91% |
| ABNB260116P00085000 | 2024-06-04 12:55PM EDT | 2026-01-16 | 3.26 | 2.87 | 3.40 | 0.00 | - | 37 | 59 | 38.04% |
| ABNB261218P00085000 | 2024-05-28 2:35PM EDT | 2026-12-18 | 6.20 | 5.00 | 6.35 | 0.00 | - | 4 | 4 | 37.52% |
© 2024 Yahoo. All rights reserved.