Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:90.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240705C00090000 | 2024-05-23 1:51PM EDT | 2024-07-05 | 53.08 | 59.20 | 60.20 | 0.00 | - | - | 1 | 0.00% |
| ABNB240719C00090000 | 2024-05-22 10:26AM EDT | 2024-07-19 | 54.30 | 59.55 | 60.20 | 0.00 | - | 5 | 9 | 0.00% |
| ABNB240920C00090000 | 2024-06-25 9:56AM EDT | 2024-09-20 | 61.14 | 0.00 | 0.00 | 0.00 | - | 25 | 27 | 0.00% |
| ABNB250117C00090000 | 2024-06-24 12:40PM EDT | 2025-01-17 | 63.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| ABNB250321C00090000 | 2024-04-22 1:11PM EDT | 2025-03-21 | 72.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABNB250620C00090000 | 2024-06-05 10:49AM EDT | 2025-06-20 | 63.55 | 0.00 | 0.00 | 0.00 | - | 60 | 67 | 0.00% |
| ABNB260116C00090000 | 2024-05-31 11:26AM EDT | 2026-01-16 | 65.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB261218C00090000 | 2024-03-12 2:15PM EDT | 2026-12-18 | 94.00 | 91.70 | 94.95 | 0.00 | - | 1 | 8 | 82.76% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240628P00090000 | 2024-06-20 10:05AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ABNB240719P00090000 | 2024-06-10 11:54AM EDT | 2024-07-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| ABNB240816P00090000 | 2024-06-07 11:43AM EDT | 2024-08-16 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ABNB240920P00090000 | 2024-06-25 2:31PM EDT | 2024-09-20 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 2,312 | 25.00% |
| ABNB241018P00090000 | 2024-06-25 11:12AM EDT | 2024-10-18 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ABNB241115P00090000 | 2024-06-20 10:57AM EDT | 2024-11-15 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ABNB250117P00090000 | 2024-06-26 10:34AM EDT | 2025-01-17 | 0.60 | 0.00 | 0.00 | 0.00 | - | 8 | 1,073 | 12.50% |
| ABNB250321P00090000 | 2024-05-31 10:55AM EDT | 2025-03-21 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| ABNB250620P00090000 | 2024-06-24 2:52PM EDT | 2025-06-20 | 1.88 | 0.00 | 0.00 | 0.00 | - | 10 | 134 | 12.50% |
| ABNB260116P00090000 | 2024-06-04 11:01AM EDT | 2026-01-16 | 4.18 | 0.00 | 0.00 | 0.00 | - | 4 | 47 | 6.25% |
| ABNB261218P00090000 | 2024-06-17 9:49AM EDT | 2026-12-18 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.