Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:13AM EDT. Market open.
Strike:60.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240621C00060000 | 2023-11-21 4:38PM EDT | 2024-06-21 | 68.77 | 83.25 | 84.60 | 0.00 | - | 1 | 83 | 0.00% |
| ABNB240920C00060000 | 2024-05-13 12:17PM EDT | 2024-09-20 | 88.20 | 85.75 | 86.85 | 0.00 | - | 1 | 3 | 97.75% |
| ABNB250117C00060000 | 2024-05-13 1:52PM EDT | 2025-01-17 | 89.31 | 86.80 | 87.75 | 0.00 | - | 10 | 82 | 79.38% |
| ABNB250620C00060000 | 2024-05-08 2:28PM EDT | 2025-06-20 | 101.50 | 87.05 | 90.85 | 0.00 | - | 4 | 7 | 72.25% |
| ABNB260116C00060000 | 2024-05-15 11:02AM EDT | 2026-01-16 | 91.00 | 89.55 | 92.40 | 0.00 | - | 3 | 21 | 66.75% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240621P00060000 | 2024-05-09 9:30AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.07 | 0.00 | - | 4 | 310 | 111.33% |
| ABNB240920P00060000 | 2024-05-13 10:18AM EDT | 2024-09-20 | 0.14 | 0.01 | 0.23 | 0.00 | - | 1 | 1,166 | 65.43% |
| ABNB250117P00060000 | 2024-05-16 12:33PM EDT | 2025-01-17 | 0.24 | 0.06 | 0.39 | 0.00 | - | 2 | 2,347 | 50.83% |
| ABNB250620P00060000 | 2024-05-16 2:22PM EDT | 2025-06-20 | 0.49 | 0.01 | 0.50 | -0.03 | -5.77% | 1 | 68 | 45.07% |
| ABNB260116P00060000 | 2024-05-20 11:09AM EDT | 2026-01-16 | 1.27 | 1.08 | 1.30 | 0.00 | - | 10 | 998 | 43.84% |
© 2024 Yahoo. All rights reserved.