Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:135.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240517C00135000 | 2024-05-09 12:21PM EDT | 2024-05-17 | 12.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ABNB240524C00135000 | 2024-05-09 9:43AM EDT | 2024-05-24 | 13.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ABNB240607C00135000 | 2024-05-03 11:58AM EDT | 2024-06-07 | 28.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB240621C00135000 | 2024-05-10 3:36PM EDT | 2024-06-21 | 13.18 | 0.00 | 0.00 | 0.00 | - | 217 | 0 | 0.00% |
| ABNB240719C00135000 | 2024-05-10 12:25PM EDT | 2024-07-19 | 14.81 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ABNB240920C00135000 | 2024-05-10 10:13AM EDT | 2024-09-20 | 19.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB241018C00135000 | 2024-05-09 3:53PM EDT | 2024-10-18 | 22.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ABNB250117C00135000 | 2024-05-09 3:10PM EDT | 2025-01-17 | 27.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ABNB250321C00135000 | 2024-05-09 12:37PM EDT | 2025-03-21 | 29.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB250620C00135000 | 2024-05-09 3:56PM EDT | 2025-06-20 | 33.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ABNB260116C00135000 | 2024-05-09 1:12PM EDT | 2026-01-16 | 40.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ABNB261218C00135000 | 2024-05-09 9:57AM EDT | 2026-12-18 | 49.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240517P00135000 | 2024-05-10 3:54PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.00 | 0.00 | - | 281 | 0 | 12.50% |
| ABNB240524P00135000 | 2024-05-10 3:34PM EDT | 2024-05-24 | 0.30 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 12.50% |
| ABNB240531P00135000 | 2024-05-10 3:35PM EDT | 2024-05-31 | 0.53 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 6.25% |
| ABNB240607P00135000 | 2024-05-10 3:47PM EDT | 2024-06-07 | 0.83 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| ABNB240614P00135000 | 2024-05-10 3:45PM EDT | 2024-06-14 | 1.23 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| ABNB240621P00135000 | 2024-05-10 3:57PM EDT | 2024-06-21 | 1.42 | 0.00 | 0.00 | 0.00 | - | 532 | 0 | 6.25% |
| ABNB240628P00135000 | 2024-05-10 3:31PM EDT | 2024-06-28 | 1.96 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| ABNB240719P00135000 | 2024-05-10 2:36PM EDT | 2024-07-19 | 2.74 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 3.13% |
| ABNB240920P00135000 | 2024-05-10 3:35PM EDT | 2024-09-20 | 5.90 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 3.13% |
| ABNB241018P00135000 | 2024-05-10 2:54PM EDT | 2024-10-18 | 6.85 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 3.13% |
| ABNB250117P00135000 | 2024-05-10 1:14PM EDT | 2025-01-17 | 10.25 | 0.00 | 0.00 | 0.00 | - | 481 | 0 | 3.13% |
| ABNB250321P00135000 | 2024-05-10 2:00PM EDT | 2025-03-21 | 11.90 | 0.00 | 0.00 | 0.00 | - | 319 | 0 | 1.56% |
| ABNB250620P00135000 | 2024-05-10 9:38AM EDT | 2025-06-20 | 13.95 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 1.56% |
| ABNB260116P00135000 | 2024-05-09 12:05PM EDT | 2026-01-16 | 18.40 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 1.56% |
| ABNB261218P00135000 | 2024-05-09 10:27AM EDT | 2026-12-18 | 22.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.