Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240517C00110000 | 2024-04-15 10:14AM EDT | 2024-05-17 | 51.62 | 35.95 | 36.95 | 0.00 | - | - | 2 | 108.40% |
| ABNB240531C00110000 | 2024-04-15 1:49PM EDT | 2024-05-31 | 52.15 | 36.05 | 37.30 | +4.35 | +9.10% | 2 | 41 | 70.41% |
| ABNB240621C00110000 | 2024-04-15 2:36PM EDT | 2024-06-21 | 36.92 | 36.50 | 37.60 | -9.63 | -20.69% | 7 | 157 | 57.18% |
| ABNB240719C00110000 | 2024-05-10 2:51PM EDT | 2024-07-19 | 37.43 | 37.15 | 38.25 | -5.02 | -11.83% | 46 | 23 | 51.69% |
| ABNB240920C00110000 | 2024-04-29 10:48AM EDT | 2024-09-20 | 56.75 | 39.05 | 40.20 | 0.00 | - | 2 | 134 | 52.06% |
| ABNB241018C00110000 | 2024-04-22 9:53AM EDT | 2024-10-18 | 39.88 | 39.90 | 41.00 | -12.42 | -23.75% | 2 | 41 | 50.84% |
| ABNB250117C00110000 | 2024-04-23 1:07PM EDT | 2025-01-17 | 46.00 | 43.00 | 44.90 | -11.74 | -20.33% | 4 | 474 | 50.15% |
| ABNB250321C00110000 | 2024-05-02 9:36AM EDT | 2025-03-21 | 47.40 | 44.05 | 47.20 | -7.60 | -13.82% | 5 | 8 | 53.49% |
| ABNB250620C00110000 | 2024-04-08 3:00PM EDT | 2025-06-20 | 63.60 | 58.85 | 61.00 | 0.00 | - | 1 | 57 | 75.01% |
| ABNB260116C00110000 | 2024-05-09 11:36AM EDT | 2026-01-16 | 56.03 | 52.60 | 56.35 | 0.00 | - | 1 | 38 | 51.28% |
| ABNB261218C00110000 | 2024-01-23 11:11AM EDT | 2026-12-18 | 60.29 | 70.10 | 72.85 | 0.00 | - | 1 | 1 | 65.46% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240517P00110000 | 2024-05-02 10:04AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.06 | -0.04 | -80.00% | 6 | 45 | 89.06% |
| ABNB240524P00110000 | 2024-04-30 11:46AM EDT | 2024-05-24 | 0.06 | 0.00 | 0.12 | -0.13 | -68.42% | 20 | 13 | 66.02% |
| ABNB240531P00110000 | 2024-04-22 9:30AM EDT | 2024-05-31 | 0.11 | 0.00 | 0.23 | -0.15 | -57.69% | 20 | 13 | 58.40% |
| ABNB240607P00110000 | 2024-05-09 2:48PM EDT | 2024-06-07 | 0.08 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 50.78% |
| ABNB240621P00110000 | 2024-05-02 1:52PM EDT | 2024-06-21 | 0.07 | 0.05 | 0.09 | -0.26 | -78.79% | 32 | 5,433 | 39.26% |
| ABNB240719P00110000 | 2024-04-29 2:19PM EDT | 2024-07-19 | 0.30 | 0.12 | 0.30 | -0.21 | -41.18% | 4 | 117 | 36.77% |
| ABNB240920P00110000 | 2024-05-03 11:39AM EDT | 2024-09-20 | 1.18 | 1.03 | 1.35 | -0.12 | -9.23% | 5 | 1,222 | 37.16% |
| ABNB241018P00110000 | 2024-05-03 10:39AM EDT | 2024-10-18 | 1.56 | 1.30 | 1.81 | -0.18 | -10.34% | 20 | 2,698 | 36.68% |
| ABNB250117P00110000 | 2024-05-03 10:58AM EDT | 2025-01-17 | 3.50 | 3.30 | 3.45 | +0.25 | +7.69% | 119 | 3,265 | 36.17% |
| ABNB250321P00110000 | 2024-05-03 3:54PM EDT | 2025-03-21 | 4.75 | 4.45 | 5.00 | +0.23 | +5.09% | 1 | 197 | 37.29% |
| ABNB250620P00110000 | 2024-04-24 10:30AM EDT | 2025-06-20 | 6.33 | 6.10 | 6.65 | +0.34 | +5.68% | 1 | 486 | 37.09% |
| ABNB260116P00110000 | 2024-05-02 11:03AM EDT | 2026-01-16 | 9.65 | 9.05 | 10.00 | -0.10 | -1.03% | 10 | 60 | 36.60% |
| ABNB261218P00110000 | 2024-04-19 12:17PM EDT | 2026-12-18 | 13.40 | 12.20 | 14.70 | 0.00 | - | 1 | 35 | 36.34% |
© 2024 Yahoo. All rights reserved.