Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240517C00115000 | 2024-05-10 2:20PM EDT | 2024-05-17 | 31.59 | 30.90 | 32.20 | -9.64 | -23.38% | 3 | 1 | 102.93% |
| ABNB240524C00115000 | 2024-05-10 1:32PM EDT | 2024-05-24 | 30.85 | 30.90 | 32.20 | -15.80 | -33.87% | 2 | 20 | 69.92% |
| ABNB240621C00115000 | 2024-05-08 10:36AM EDT | 2024-06-21 | 43.10 | 31.70 | 32.70 | 0.00 | - | 1 | 230 | 52.30% |
| ABNB240719C00115000 | 2024-03-15 2:18PM EDT | 2024-07-19 | 49.41 | 46.65 | 47.50 | 0.00 | - | 1 | 13 | 129.10% |
| ABNB240920C00115000 | 2024-05-09 3:35PM EDT | 2024-09-20 | 37.05 | 34.70 | 35.80 | 0.00 | - | 5 | 136 | 49.23% |
| ABNB241018C00115000 | 2024-04-17 12:33PM EDT | 2024-10-18 | 47.95 | 35.55 | 36.35 | 0.00 | - | 1 | 16 | 46.94% |
| ABNB250117C00115000 | 2024-05-01 10:58AM EDT | 2025-01-17 | 51.02 | 39.05 | 41.00 | 0.00 | - | 1 | 435 | 51.19% |
| ABNB250321C00115000 | 2024-04-15 3:49PM EDT | 2025-03-21 | 52.60 | 41.30 | 42.45 | 0.00 | - | 8 | 10 | 49.36% |
| ABNB250620C00115000 | 2024-02-14 2:05PM EDT | 2025-06-20 | 50.25 | 60.25 | 61.20 | 0.00 | - | 2 | 13 | 81.63% |
| ABNB260116C00115000 | 2024-02-20 12:58PM EDT | 2026-01-16 | 54.37 | 71.55 | 72.95 | 0.00 | - | 1 | 67 | 86.23% |
| ABNB261218C00115000 | 2024-03-21 1:06PM EDT | 2026-12-18 | 80.28 | 66.15 | 71.00 | 0.00 | - | 3 | 5 | 64.12% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240517P00115000 | 2024-05-10 3:40PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.12 | 0.00 | - | 21 | 256 | 83.59% |
| ABNB240524P00115000 | 2024-04-25 9:43AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.14 | -0.15 | -75.00% | 10 | 100 | 58.20% |
| ABNB240531P00115000 | 2024-05-09 10:04AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.20 | 0.00 | - | 4 | 12 | 55.08% |
| ABNB240607P00115000 | 2024-05-09 2:40PM EDT | 2024-06-07 | 0.17 | 0.00 | 0.28 | 0.00 | - | 10 | 10 | 50.34% |
| ABNB240614P00115000 | 2024-05-10 12:38PM EDT | 2024-06-14 | 0.17 | 0.00 | 0.20 | -0.04 | -19.05% | 3 | 11 | 42.24% |
| ABNB240621P00115000 | 2024-05-09 3:27PM EDT | 2024-06-21 | 0.12 | 0.05 | 0.31 | 0.00 | - | 89 | 3,226 | 41.65% |
| ABNB240719P00115000 | 2024-05-09 1:55PM EDT | 2024-07-19 | 0.48 | 0.19 | 0.50 | 0.00 | - | 31 | 425 | 35.35% |
| ABNB240920P00115000 | 2024-05-10 3:54PM EDT | 2024-09-20 | 1.61 | 1.52 | 1.87 | -0.01 | -0.62% | 11 | 4,970 | 35.99% |
| ABNB241018P00115000 | 2024-05-10 3:33PM EDT | 2024-10-18 | 2.18 | 1.95 | 2.17 | +0.14 | +6.86% | 14 | 1,051 | 34.28% |
| ABNB250117P00115000 | 2024-05-10 2:14PM EDT | 2025-01-17 | 4.25 | 4.20 | 4.35 | -0.10 | -2.30% | 3 | 1,418 | 35.29% |
| ABNB250321P00115000 | 2024-05-10 12:24PM EDT | 2025-03-21 | 5.90 | 5.55 | 6.05 | +0.15 | +2.61% | 2 | 113 | 36.36% |
| ABNB250620P00115000 | 2024-05-09 3:56PM EDT | 2025-06-20 | 7.90 | 7.40 | 7.85 | +0.25 | +3.27% | 1 | 1,113 | 36.23% |
| ABNB260116P00115000 | 2024-05-10 9:30AM EDT | 2026-01-16 | 11.10 | 10.70 | 11.95 | +0.10 | +0.91% | 3 | 228 | 36.73% |
| ABNB261218P00115000 | 2024-04-26 2:04PM EDT | 2026-12-18 | 15.25 | 13.90 | 16.40 | +1.61 | +11.80% | 1 | 5 | 35.67% |
© 2024 Yahoo. All rights reserved.