Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:145.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240517C00145000 | 2024-05-10 3:46PM EDT | 2024-05-17 | 2.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ABNB240524C00145000 | 2024-05-10 3:55PM EDT | 2024-05-24 | 4.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB240531C00145000 | 2024-05-10 3:56PM EDT | 2024-05-31 | 4.85 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ABNB240607C00145000 | 2024-05-10 3:51PM EDT | 2024-06-07 | 5.25 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 0.00% |
| ABNB240614C00145000 | 2024-05-10 3:26PM EDT | 2024-06-14 | 6.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ABNB240621C00145000 | 2024-05-10 3:58PM EDT | 2024-06-21 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240628C00145000 | 2024-05-10 2:11PM EDT | 2024-06-28 | 7.45 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| ABNB240719C00145000 | 2024-05-10 2:22PM EDT | 2024-07-19 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240920C00145000 | 2024-05-10 12:06PM EDT | 2024-09-20 | 13.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ABNB241018C00145000 | 2024-05-10 3:58PM EDT | 2024-10-18 | 15.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB250117C00145000 | 2024-05-10 2:34PM EDT | 2025-01-17 | 20.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB250321C00145000 | 2024-05-10 3:30PM EDT | 2025-03-21 | 22.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB250620C00145000 | 2024-05-10 3:05PM EDT | 2025-06-20 | 28.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB260116C00145000 | 2024-05-10 11:46AM EDT | 2026-01-16 | 34.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB261218C00145000 | 2024-05-10 10:47AM EDT | 2026-12-18 | 44.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240517P00145000 | 2024-05-10 3:58PM EDT | 2024-05-17 | 1.54 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 1.56% |
| ABNB240524P00145000 | 2024-05-10 3:56PM EDT | 2024-05-24 | 2.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ABNB240531P00145000 | 2024-05-10 3:23PM EDT | 2024-05-31 | 3.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| ABNB240607P00145000 | 2024-05-10 3:58PM EDT | 2024-06-07 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ABNB240614P00145000 | 2024-05-10 2:38PM EDT | 2024-06-14 | 4.35 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.78% |
| ABNB240621P00145000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 4.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ABNB240628P00145000 | 2024-05-10 12:24PM EDT | 2024-06-28 | 5.35 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.78% |
| ABNB240719P00145000 | 2024-05-10 3:48PM EDT | 2024-07-19 | 6.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| ABNB240920P00145000 | 2024-05-10 2:17PM EDT | 2024-09-20 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| ABNB241018P00145000 | 2024-05-10 3:21PM EDT | 2024-10-18 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| ABNB250117P00145000 | 2024-05-10 2:46PM EDT | 2025-01-17 | 14.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| ABNB250321P00145000 | 2024-05-10 2:26PM EDT | 2025-03-21 | 16.30 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.39% |
| ABNB250620P00145000 | 2024-05-10 3:04PM EDT | 2025-06-20 | 18.87 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.20% |
| ABNB260116P00145000 | 2024-05-10 11:46AM EDT | 2026-01-16 | 23.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| ABNB261218P00145000 | 2024-05-10 9:52AM EDT | 2026-12-18 | 27.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
© 2024 Yahoo. All rights reserved.