Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240517C00125000 | 2024-04-22 12:00PM EDT | 2024-05-17 | 20.32 | 20.80 | 22.80 | -11.33 | -35.80% | 1 | 9 | 84.67% |
| ABNB240524C00125000 | 2024-04-19 2:15PM EDT | 2024-05-24 | 32.47 | 21.00 | 22.05 | 0.00 | - | 1 | 1 | 63.82% |
| ABNB240621C00125000 | 2024-04-30 11:38AM EDT | 2024-06-21 | 22.31 | 21.15 | 23.00 | -14.94 | -40.11% | 12 | 439 | 46.14% |
| ABNB240719C00125000 | 2024-05-02 2:49PM EDT | 2024-07-19 | 24.52 | 23.05 | 25.05 | -11.26 | -31.47% | 4 | 110 | 48.38% |
| ABNB240920C00125000 | 2024-05-01 1:21PM EDT | 2024-09-20 | 26.59 | 26.35 | 27.10 | -12.09 | -31.26% | 3 | 113 | 42.96% |
| ABNB241018C00125000 | 2024-04-11 3:28PM EDT | 2024-10-18 | 47.83 | 27.60 | 28.30 | 0.00 | - | 2 | 4 | 43.04% |
| ABNB250117C00125000 | 2024-05-02 10:07AM EDT | 2025-01-17 | 33.70 | 32.30 | 33.65 | -7.19 | -17.58% | 4 | 442 | 47.89% |
| ABNB250321C00125000 | 2024-04-17 2:18PM EDT | 2025-03-21 | 36.53 | 34.90 | 35.45 | -11.37 | -23.74% | 1 | 9 | 46.77% |
| ABNB250620C00125000 | 2024-04-15 9:30AM EDT | 2025-06-20 | 39.52 | 36.60 | 41.45 | -14.51 | -26.86% | 4 | 94 | 52.64% |
| ABNB260116C00125000 | 2024-04-23 1:07PM EDT | 2026-01-16 | 58.24 | 43.25 | 47.10 | 0.00 | - | 1 | 19 | 51.46% |
| ABNB261218C00125000 | 2024-05-09 2:54PM EDT | 2026-12-18 | 57.50 | 52.60 | 55.50 | 0.00 | - | 1 | 1 | 50.12% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240517P00125000 | 2024-05-06 10:06AM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | -0.17 | -89.47% | 92 | 1,761 | 51.56% |
| ABNB240524P00125000 | 2024-05-06 9:36AM EDT | 2024-05-24 | 0.09 | 0.02 | 0.21 | -0.23 | -71.88% | 17 | 49 | 48.24% |
| ABNB240531P00125000 | 2024-05-06 9:51AM EDT | 2024-05-31 | 0.12 | 0.01 | 0.20 | -0.75 | -86.21% | 16 | 359 | 38.57% |
| ABNB240607P00125000 | 2024-05-02 12:04PM EDT | 2024-06-07 | 0.14 | 0.06 | 0.39 | -0.60 | -81.08% | 4 | 114 | 38.04% |
| ABNB240614P00125000 | 2024-05-02 1:26PM EDT | 2024-06-14 | 0.27 | 0.21 | 0.41 | -0.66 | -70.97% | 7 | 9 | 34.28% |
| ABNB240621P00125000 | 2024-05-06 9:34AM EDT | 2024-06-21 | 0.36 | 0.35 | 0.38 | -0.49 | -57.65% | 100 | 3,284 | 30.71% |
| ABNB240628P00125000 | 2024-05-10 3:13PM EDT | 2024-06-28 | 0.65 | 0.47 | 0.82 | -0.25 | -27.78% | 8 | 10 | 34.28% |
| ABNB240719P00125000 | 2024-05-03 3:55PM EDT | 2024-07-19 | 0.97 | 0.84 | 1.22 | -0.43 | -30.71% | 54 | 951 | 32.08% |
| ABNB240920P00125000 | 2024-05-06 9:57AM EDT | 2024-09-20 | 3.20 | 3.10 | 3.25 | +0.24 | +8.11% | 53 | 895 | 32.99% |
| ABNB241018P00125000 | 2024-05-03 3:10PM EDT | 2024-10-18 | 4.15 | 3.85 | 4.20 | +0.37 | +9.79% | 30 | 170 | 33.51% |
| ABNB250117P00125000 | 2024-05-01 3:26PM EDT | 2025-01-17 | 6.80 | 6.35 | 7.25 | +0.64 | +10.39% | 4 | 2,447 | 35.08% |
| ABNB250321P00125000 | 2024-05-09 9:53AM EDT | 2025-03-21 | 8.50 | 7.20 | 8.95 | -0.10 | -1.16% | 1 | 194 | 35.29% |
| ABNB250620P00125000 | 2024-05-03 10:05AM EDT | 2025-06-20 | 10.60 | 10.20 | 11.90 | +1.35 | +14.59% | 13 | 376 | 36.89% |
| ABNB260116P00125000 | 2024-04-25 11:13AM EDT | 2026-01-16 | 12.50 | 13.55 | 14.70 | -0.95 | -7.06% | 2 | 97 | 34.33% |
| ABNB261218P00125000 | 2024-05-03 3:47PM EDT | 2026-12-18 | 17.75 | 18.05 | 19.35 | 0.00 | - | 1 | 24 | 33.41% |
© 2024 Yahoo. All rights reserved.