Mail

Canada markets closed

S&P/TSX
21,969.24
+83.86(+0.38%)
S&P 500
5,099.96
+51.54(+1.02%)
DOW
38,239.66
+153.86(+0.40%)
CAD/USD
0.7316
-0.0007(-0.09%)
CRUDE OIL
83.66
+0.09(+0.11%)
Bitcoin CAD
85,678.86
-2,490.82(-2.83%)

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

164.23

+1.22

(+0.75%)

At close: 04:00PM EDT

164.25

+0.02

(+0.01%)

After hours:

07:58PM EDT

In The Money

Show:ListStraddle

Strike:70.00

CallsforMay 3, 2024

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
ABNB240621C00070000	2023-10-23 2:06PM EDT	2024-06-21	56.00	61.50	62.35	0.00	-	2	45	0.00%
ABNB240920C00070000	2024-04-05 2:44PM EDT	2024-09-20	93.70	95.30	96.50	0.00	-	1	7	88.77%
ABNB250117C00070000	2024-02-12 1:05PM EDT	2025-01-17	88.93	99.60	101.65	0.00	-	4	71	95.86%
ABNB250620C00070000	2024-02-29 2:24PM EDT	2025-06-20	92.85	98.60	102.85	0.00	-	2	3	76.68%
ABNB260116C00070000	2024-03-19 10:13AM EDT	2026-01-16	101.20	97.35	99.85	0.00	-	1	14	55.10%
ABNB261218C00070000	2024-04-01 9:36AM EDT	2026-12-18	107.00	104.05	108.55	0.00	-	1	8	64.19%

PutsforMay 3, 2024

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
ABNB240621P00070000	2024-04-03 3:56PM EDT	2024-06-21	0.03	0.00	0.10	0.00	-	5	1,469	83.59%
ABNB240719P00070000	2024-04-22 10:42AM EDT	2024-07-19	0.02	0.01	0.19	0.00	-	2	6	73.83%
ABNB240920P00070000	2024-04-25 2:30PM EDT	2024-09-20	0.15	0.10	0.32	0.00	-	2	262	61.52%
ABNB250117P00070000	2024-04-17 12:04PM EDT	2025-01-17	0.81	0.35	0.70	0.00	-	2	894	52.64%
ABNB250620P00070000	2024-04-05 10:08AM EDT	2025-06-20	1.40	0.87	1.47	0.00	-	2	81	51.07%
ABNB260116P00070000	2024-04-18 2:11PM EDT	2026-01-16	2.65	2.06	2.60	0.00	-	1	54	47.74%
ABNB261218P00070000	2024-04-11 2:36PM EDT	2026-12-18	3.85	3.85	4.40	0.00	-	1	39	44.64%