Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:85.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 0.00% |
| ABNB250620C00085000 | 2024-01-16 2:35PM EDT | 2025-06-20 | 59.55 | 80.60 | 81.50 | 0.00 | - | 22 | 22 | 88.56% |
| ABNB260116C00085000 | 2024-04-19 9:36AM EDT | 2026-01-16 | 86.00 | 70.30 | 71.65 | 0.00 | - | 1 | 20 | 45.47% |
| ABNB261218C00085000 | 2024-03-11 3:32PM EDT | 2026-12-18 | 94.25 | 90.45 | 94.65 | 0.00 | - | 1 | 26 | 77.40% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240628P00085000 | 2024-06-21 11:38AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 50.00% |
| ABNB240719P00085000 | 2024-06-06 12:22PM EDT | 2024-07-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 60 | 402 | 50.00% |
| ABNB240726P00085000 | 2024-06-14 11:01AM EDT | 2024-07-26 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| ABNB240816P00085000 | 2024-06-27 10:41AM EDT | 2024-08-16 | 0.01 | 0.00 | 0.00 | 0.00 | - | 720 | 721 | 25.00% |
| ABNB240920P00085000 | 2024-06-25 11:15AM EDT | 2024-09-20 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 573 | 25.00% |
| ABNB241018P00085000 | 2024-06-25 11:13AM EDT | 2024-10-18 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 25.00% |
| ABNB241115P00085000 | 2024-06-20 10:55AM EDT | 2024-11-15 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 435 | 25.00% |
| ABNB250117P00085000 | 2024-06-25 9:42AM EDT | 2025-01-17 | 0.49 | 0.00 | 0.00 | 0.00 | - | 3 | 1,982 | 12.50% |
| ABNB250321P00085000 | 2024-05-09 11:44AM EDT | 2025-03-21 | 1.41 | 0.50 | 1.45 | 0.00 | - | 2 | 13 | 46.55% |
| ABNB250620P00085000 | 2024-06-18 3:37PM EDT | 2025-06-20 | 1.60 | 0.00 | 0.00 | 0.00 | - | 5 | 289 | 12.50% |
| ABNB260116P00085000 | 2024-06-04 12:55PM EDT | 2026-01-16 | 3.26 | 0.00 | 0.00 | 0.00 | - | 37 | 59 | 12.50% |
| ABNB261218P00085000 | 2024-05-28 2:35PM EDT | 2026-12-18 | 6.20 | 4.50 | 5.45 | 0.00 | - | 4 | 4 | 37.07% |
© 2024 Yahoo. All rights reserved.