Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:52AM EDT. Market open.
Strike:80.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240621C00080000 | 2024-05-31 11:26AM EDT | 2024-06-21 | 63.75 | 64.80 | 67.45 | 0.00 | - | 1 | 101 | 135.55% |
| ABNB240719C00080000 | 2024-05-09 9:35AM EDT | 2024-07-19 | 68.34 | 65.80 | 68.10 | 0.00 | - | 1 | 1 | 109.57% |
| ABNB240920C00080000 | 2023-12-11 3:39PM EDT | 2024-09-20 | 67.85 | 61.00 | 61.75 | 0.00 | - | 10 | 18 | 0.00% |
| ABNB241018C00080000 | 2024-03-15 1:41PM EDT | 2024-10-18 | 84.25 | 81.50 | 82.65 | 0.00 | - | - | 3 | 158.75% |
| ABNB250117C00080000 | 2024-05-31 1:25PM EDT | 2025-01-17 | 66.50 | 67.65 | 70.30 | 0.00 | - | 4 | 70 | 64.42% |
| ABNB250620C00080000 | 2024-05-10 3:51PM EDT | 2025-06-20 | 72.40 | 70.15 | 73.30 | 0.00 | - | 2 | 2 | 61.18% |
| ABNB260116C00080000 | 2024-05-31 12:33PM EDT | 2026-01-16 | 72.25 | 74.30 | 75.40 | 0.00 | - | 3 | 34 | 58.05% |
| ABNB261218C00080000 | 2024-05-30 1:29PM EDT | 2026-12-18 | 79.50 | 78.85 | 81.30 | 0.00 | - | 1 | 27 | 57.18% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240621P00080000 | 2024-05-08 2:50PM EDT | 2024-06-21 | 0.05 | 0.01 | 0.10 | 0.00 | - | 60 | 1,529 | 105.86% |
| ABNB240719P00080000 | 2024-05-17 9:45AM EDT | 2024-07-19 | 0.03 | 0.00 | 0.56 | 0.00 | - | 2 | 254 | 83.98% |
| ABNB240920P00080000 | 2024-05-20 10:02AM EDT | 2024-09-20 | 0.13 | 0.08 | 0.90 | 0.00 | - | 1 | 921 | 60.35% |
| ABNB241018P00080000 | 2024-05-30 9:41AM EDT | 2024-10-18 | 0.11 | 0.00 | 2.22 | 0.00 | - | 2 | 313 | 63.38% |
| ABNB241115P00080000 | 2024-05-31 10:11AM EDT | 2024-11-15 | 0.38 | 0.06 | 1.53 | 0.00 | - | 234 | 325 | 53.86% |
| ABNB250117P00080000 | 2024-05-28 1:52PM EDT | 2025-01-17 | 0.51 | 0.40 | 0.70 | 0.00 | - | 1 | 717 | 44.70% |
| ABNB250321P00080000 | 2024-05-20 3:41PM EDT | 2025-03-21 | 0.98 | 0.00 | 2.90 | 0.00 | - | 5 | 12 | 55.55% |
| ABNB250620P00080000 | 2024-05-23 11:55AM EDT | 2025-06-20 | 1.56 | 0.90 | 2.00 | 0.00 | - | 1 | 251 | 43.81% |
| ABNB260116P00080000 | 2024-05-24 11:19AM EDT | 2026-01-16 | 2.93 | 2.49 | 2.92 | 0.00 | - | 14 | 177 | 39.06% |
| ABNB261218P00080000 | 2024-05-28 11:15AM EDT | 2026-12-18 | 5.10 | 5.00 | 5.90 | 0.00 | - | 2 | 176 | 39.24% |
© 2024 Yahoo. All rights reserved.