Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240524C00095000 | 2024-05-14 3:18PM EDT | 2024-05-24 | 51.77 | 44.15 | 47.80 | 0.00 | - | 1 | 1 | 422.17% |
| ABNB240531C00095000 | 2024-05-14 3:18PM EDT | 2024-05-31 | 51.85 | 45.60 | 46.75 | 0.00 | - | - | 1 | 119.14% |
| ABNB240621C00095000 | 2024-05-13 2:36PM EDT | 2024-06-21 | 52.77 | 45.95 | 46.90 | 0.00 | - | 2 | 41 | 77.44% |
| ABNB240920C00095000 | 2024-01-24 4:30PM EDT | 2024-09-20 | 51.50 | 61.35 | 62.80 | 0.00 | - | 2 | 33 | 130.99% |
| ABNB241018C00095000 | 2024-02-27 1:06PM EDT | 2024-10-18 | 61.01 | 71.60 | 75.45 | 0.00 | - | - | 2 | 165.50% |
| ABNB250117C00095000 | 2024-05-14 12:30PM EDT | 2025-01-17 | 57.34 | 50.05 | 51.40 | 0.00 | - | 3 | 95 | 52.70% |
| ABNB250321C00095000 | 2024-04-09 11:44AM EDT | 2025-03-21 | 73.80 | 57.05 | 59.20 | 0.00 | - | 4 | 7 | 71.05% |
| ABNB250620C00095000 | 2023-12-13 2:57PM EDT | 2025-06-20 | 59.90 | 54.60 | 55.65 | 0.00 | - | 1 | 7 | 54.19% |
| ABNB260116C00095000 | 2024-02-14 2:06PM EDT | 2026-01-16 | 68.20 | 78.10 | 80.60 | 0.00 | - | 4 | 47 | 94.44% |
| ABNB261218C00095000 | 2024-05-09 11:51AM EDT | 2026-12-18 | 73.00 | 64.40 | 67.10 | 0.00 | - | 2 | 27 | 53.05% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240524P00095000 | 2024-05-08 3:49PM EDT | 2024-05-24 | 0.20 | 0.00 | 1.87 | 0.00 | - | 1 | 2 | 360.16% |
| ABNB240621P00095000 | 2024-05-20 11:44AM EDT | 2024-06-21 | 0.04 | 0.01 | 0.14 | 0.00 | - | 10 | 1,212 | 60.16% |
| ABNB240719P00095000 | 2024-05-21 9:35AM EDT | 2024-07-19 | 0.10 | 0.03 | 0.28 | 0.00 | - | 11 | 173 | 52.64% |
| ABNB240920P00095000 | 2024-05-20 9:56AM EDT | 2024-09-20 | 0.32 | 0.30 | 0.52 | 0.00 | - | 36 | 326 | 40.87% |
| ABNB241018P00095000 | 2024-05-17 2:28PM EDT | 2024-10-18 | 0.39 | 0.30 | 0.68 | 0.00 | - | 5 | 404 | 38.89% |
| ABNB250117P00095000 | 2024-05-23 3:19PM EDT | 2025-01-17 | 1.52 | 1.43 | 1.72 | +0.23 | +17.83% | 11 | 4,284 | 38.29% |
| ABNB250321P00095000 | 2024-05-10 9:30AM EDT | 2025-03-21 | 2.30 | 1.62 | 2.56 | 0.00 | - | 1 | 32 | 38.25% |
| ABNB250620P00095000 | 2024-05-23 3:35PM EDT | 2025-06-20 | 3.50 | 2.34 | 3.70 | -0.06 | -1.69% | 11 | 1,900 | 37.82% |
| ABNB260116P00095000 | 2024-05-23 12:32PM EDT | 2026-01-16 | 5.60 | 5.55 | 5.95 | +0.05 | +0.90% | 12 | 96 | 36.47% |
| ABNB261218P00095000 | 2024-05-16 1:48PM EDT | 2026-12-18 | 8.60 | 7.90 | 9.45 | 0.00 | - | 1 | 206 | 35.77% |
© 2024 Yahoo. All rights reserved.