Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:22PM EDT. Market open.
Strike:140.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240517C00140000 | 2024-05-13 10:28AM EDT | 2024-05-17 | 8.15 | 6.95 | 7.45 | +1.63 | +25.00% | 42 | 123 | 43.31% |
| ABNB240524C00140000 | 2024-05-13 10:46AM EDT | 2024-05-24 | 9.10 | 7.60 | 7.80 | +2.40 | +35.82% | 1 | 37 | 32.84% |
| ABNB240531C00140000 | 2024-05-13 10:09AM EDT | 2024-05-31 | 9.30 | 8.15 | 8.40 | +1.96 | +26.70% | 2 | 10 | 32.03% |
| ABNB240607C00140000 | 2024-05-10 1:13PM EDT | 2024-06-07 | 8.00 | 8.50 | 8.95 | 0.00 | - | 1 | 10 | 31.69% |
| ABNB240614C00140000 | 2024-05-10 1:58PM EDT | 2024-06-14 | 9.40 | 9.00 | 10.40 | 0.00 | - | 102 | 49 | 37.61% |
| ABNB240621C00140000 | 2024-05-13 11:07AM EDT | 2024-06-21 | 11.12 | 9.85 | 10.35 | +1.27 | +12.89% | 5 | 1,434 | 33.88% |
| ABNB240628C00140000 | 2024-05-13 10:07AM EDT | 2024-06-28 | 11.25 | 10.15 | 11.65 | +1.59 | +16.46% | 2 | 2 | 38.07% |
| ABNB240719C00140000 | 2024-05-13 11:29AM EDT | 2024-07-19 | 12.30 | 11.80 | 12.00 | +0.40 | +3.36% | 4 | 136 | 33.15% |
| ABNB240920C00140000 | 2024-05-13 10:52AM EDT | 2024-09-20 | 17.29 | 16.55 | 16.75 | +0.64 | +3.84% | 7 | 205 | 38.29% |
| ABNB241018C00140000 | 2024-05-10 12:24PM EDT | 2024-10-18 | 17.60 | 18.15 | 18.35 | 0.00 | - | 6 | 64 | 39.11% |
| ABNB250117C00140000 | 2024-05-10 12:24PM EDT | 2025-01-17 | 22.66 | 22.65 | 23.50 | 0.00 | - | 2 | 1,079 | 42.33% |
| ABNB250321C00140000 | 2024-05-10 11:06AM EDT | 2025-03-21 | 25.30 | 25.60 | 26.45 | 0.00 | - | 3 | 7 | 43.54% |
| ABNB250620C00140000 | 2024-05-10 12:49PM EDT | 2025-06-20 | 29.30 | 28.10 | 31.35 | 0.00 | - | 10 | 165 | 46.73% |
| ABNB260116C00140000 | 2024-05-13 11:10AM EDT | 2026-01-16 | 38.10 | 36.70 | 37.40 | +0.95 | +2.56% | 5 | 152 | 46.40% |
| ABNB261218C00140000 | 2024-05-13 11:30AM EDT | 2026-12-18 | 46.80 | 44.85 | 47.85 | -1.20 | -2.50% | 1 | 31 | 49.37% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240517P00140000 | 2024-05-13 1:05PM EDT | 2024-05-17 | 0.24 | 0.24 | 0.26 | -0.09 | -27.27% | 283 | 2,890 | 31.79% |
| ABNB240524P00140000 | 2024-05-13 12:44PM EDT | 2024-05-24 | 0.70 | 0.67 | 0.74 | -0.14 | -16.67% | 72 | 291 | 28.69% |
| ABNB240531P00140000 | 2024-05-13 1:05PM EDT | 2024-05-31 | 1.08 | 1.09 | 1.14 | -0.32 | -22.86% | 44 | 374 | 27.12% |
| ABNB240607P00140000 | 2024-05-13 1:06PM EDT | 2024-06-07 | 1.59 | 1.48 | 1.72 | -0.16 | -9.14% | 278 | 232 | 28.03% |
| ABNB240614P00140000 | 2024-05-13 12:51PM EDT | 2024-06-14 | 1.95 | 1.70 | 2.19 | -0.43 | -18.07% | 77 | 39 | 28.14% |
| ABNB240621P00140000 | 2024-05-13 1:07PM EDT | 2024-06-21 | 2.45 | 2.40 | 2.47 | -0.10 | -4.08% | 250 | 3,727 | 27.27% |
| ABNB240628P00140000 | 2024-05-13 11:12AM EDT | 2024-06-28 | 2.31 | 2.54 | 2.94 | -0.86 | -27.13% | 11 | 11 | 27.76% |
| ABNB240719P00140000 | 2024-05-13 12:33PM EDT | 2024-07-19 | 3.75 | 3.75 | 3.90 | -0.34 | -8.31% | 140 | 1,057 | 27.36% |
| ABNB240920P00140000 | 2024-05-13 11:49AM EDT | 2024-09-20 | 7.20 | 7.20 | 7.45 | -0.58 | -7.46% | 92 | 844 | 30.65% |
| ABNB241018P00140000 | 2024-05-13 11:33AM EDT | 2024-10-18 | 8.20 | 8.20 | 8.40 | -0.50 | -5.75% | 3 | 236 | 30.43% |
| ABNB250117P00140000 | 2024-05-13 11:47AM EDT | 2025-01-17 | 11.55 | 11.55 | 11.70 | -0.53 | -4.39% | 153 | 4,936 | 31.44% |
| ABNB250321P00140000 | 2024-05-07 3:50PM EDT | 2025-03-21 | 11.70 | 13.40 | 13.70 | 0.00 | - | 5 | 434 | 31.97% |
| ABNB250620P00140000 | 2024-05-10 12:38PM EDT | 2025-06-20 | 16.60 | 15.65 | 16.25 | 0.00 | - | 1 | 411 | 32.49% |
| ABNB260116P00140000 | 2024-05-13 11:33AM EDT | 2026-01-16 | 19.90 | 18.50 | 20.45 | +1.85 | +10.25% | 2 | 608 | 32.17% |
| ABNB261218P00140000 | 2024-05-07 2:04PM EDT | 2026-12-18 | 22.53 | 24.35 | 26.85 | 0.00 | - | 1 | 58 | 33.04% |
© 2024 Yahoo. All rights reserved.