Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:02AM EDT. Market open.
Strike:120.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240517C00120000 | 2024-05-10 1:32PM EDT | 2024-05-17 | 25.65 | 27.15 | 29.45 | 0.00 | - | 2 | 18 | 109.08% |
| ABNB240524C00120000 | 2024-04-12 12:11PM EDT | 2024-05-24 | 41.61 | 25.95 | 27.25 | 0.00 | - | 40 | 40 | 0.00% |
| ABNB240531C00120000 | 2024-04-19 11:45AM EDT | 2024-05-31 | 39.79 | 27.95 | 29.30 | 0.00 | - | 1 | 1 | 64.55% |
| ABNB240607C00120000 | 2024-05-10 10:47AM EDT | 2024-06-07 | 25.70 | 28.15 | 29.35 | 0.00 | - | 5 | 8 | 57.50% |
| ABNB240621C00120000 | 2024-05-10 12:56PM EDT | 2024-06-21 | 26.50 | 28.70 | 29.40 | 0.00 | - | 1 | 632 | 50.37% |
| ABNB240719C00120000 | 2024-05-10 9:56AM EDT | 2024-07-19 | 28.00 | 29.35 | 30.20 | 0.00 | - | 11 | 25 | 48.07% |
| ABNB240920C00120000 | 2024-05-09 1:48PM EDT | 2024-09-20 | 32.00 | 32.30 | 32.90 | 0.00 | - | 1 | 76 | 47.03% |
| ABNB241018C00120000 | 2024-05-09 3:53PM EDT | 2024-10-18 | 32.93 | 33.35 | 33.85 | 0.00 | - | 2 | 20 | 46.22% |
| ABNB250117C00120000 | 2024-05-10 12:37PM EDT | 2025-01-17 | 35.31 | 37.20 | 37.65 | 0.00 | - | 4 | 1,743 | 47.39% |
| ABNB250321C00120000 | 2024-04-29 10:02AM EDT | 2025-03-21 | 55.30 | 39.65 | 40.45 | 0.00 | - | 6 | 31 | 48.93% |
| ABNB250620C00120000 | 2024-05-09 11:55AM EDT | 2025-06-20 | 43.00 | 42.10 | 44.95 | 0.00 | - | 1 | 114 | 52.13% |
| ABNB260116C00120000 | 2024-05-09 2:25PM EDT | 2026-01-16 | 49.70 | 48.45 | 51.75 | 0.00 | - | 2 | 91 | 50.59% |
| ABNB261218C00120000 | 2024-05-10 3:58PM EDT | 2026-12-18 | 56.79 | 56.45 | 59.25 | 0.00 | - | 1 | 44 | 50.75% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240517P00120000 | 2024-05-13 9:48AM EDT | 2024-05-17 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 38 | 1,310 | 70.31% |
| ABNB240524P00120000 | 2024-05-13 9:48AM EDT | 2024-05-24 | 0.01 | 0.01 | 0.22 | -0.04 | -80.00% | 1 | 304 | 57.42% |
| ABNB240531P00120000 | 2024-05-09 11:44AM EDT | 2024-05-31 | 0.10 | 0.01 | 0.15 | 0.00 | - | 3 | 27 | 47.66% |
| ABNB240607P00120000 | 2024-05-09 9:54AM EDT | 2024-06-07 | 0.15 | 0.01 | 0.29 | 0.00 | - | 1 | 8 | 45.85% |
| ABNB240614P00120000 | 2024-05-09 10:17AM EDT | 2024-06-14 | 0.21 | 0.01 | 0.75 | 0.00 | - | 9 | 9 | 50.07% |
| ABNB240621P00120000 | 2024-05-10 12:36PM EDT | 2024-06-21 | 0.15 | 0.07 | 0.17 | -0.07 | -31.82% | 1 | 2,978 | 33.55% |
| ABNB240628P00120000 | 2024-05-09 9:37AM EDT | 2024-06-28 | 0.51 | 0.07 | 0.70 | 0.00 | - | 1 | 1 | 41.26% |
| ABNB240719P00120000 | 2024-05-10 3:40PM EDT | 2024-07-19 | 0.61 | 0.43 | 0.50 | 0.00 | - | 15 | 352 | 31.74% |
| ABNB240920P00120000 | 2024-05-13 10:07AM EDT | 2024-09-20 | 2.00 | 1.76 | 2.01 | -0.37 | -15.61% | 21 | 1,239 | 33.31% |
| ABNB241018P00120000 | 2024-05-13 10:19AM EDT | 2024-10-18 | 2.59 | 2.54 | 2.62 | -0.56 | -17.78% | 1 | 603 | 33.13% |
| ABNB250117P00120000 | 2024-05-13 10:18AM EDT | 2025-01-17 | 4.85 | 4.80 | 5.00 | -0.63 | -11.50% | 6 | 3,224 | 34.18% |
| ABNB250321P00120000 | 2024-05-09 1:20PM EDT | 2025-03-21 | 7.00 | 5.90 | 6.70 | 0.00 | - | 1 | 128 | 34.99% |
| ABNB250620P00120000 | 2024-05-10 11:20AM EDT | 2025-06-20 | 9.30 | 8.30 | 8.80 | 0.00 | - | 174 | 377 | 35.37% |
| ABNB260116P00120000 | 2024-05-09 12:43PM EDT | 2026-01-16 | 12.60 | 11.70 | 13.15 | 0.00 | - | 11 | 226 | 36.01% |
| ABNB261218P00120000 | 2024-05-09 10:26AM EDT | 2026-12-18 | 16.89 | 15.95 | 17.50 | 0.00 | - | 3 | 8 | 34.66% |
© 2024 Yahoo. All rights reserved.