Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:39PM EDT. Market open.
Strike:150.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240517C00150000 | 2024-05-13 2:02PM EDT | 2024-05-17 | 0.98 | 0.96 | 1.02 | +0.02 | +2.08% | 889 | 3,448 | 30.81% |
| ABNB240524C00150000 | 2024-05-13 1:58PM EDT | 2024-05-24 | 2.07 | 1.85 | 1.91 | +0.48 | +30.19% | 124 | 311 | 28.98% |
| ABNB240531C00150000 | 2024-05-13 1:59PM EDT | 2024-05-31 | 2.65 | 2.42 | 2.55 | +0.31 | +13.25% | 120 | 722 | 28.03% |
| ABNB240607C00150000 | 2024-05-13 1:21PM EDT | 2024-06-07 | 3.20 | 3.10 | 3.20 | +0.15 | +4.92% | 188 | 144 | 28.22% |
| ABNB240614C00150000 | 2024-05-13 1:58PM EDT | 2024-06-14 | 4.05 | 3.80 | 4.25 | +0.55 | +15.71% | 45 | 59 | 31.10% |
| ABNB240621C00150000 | 2024-05-13 2:22PM EDT | 2024-06-21 | 4.40 | 4.35 | 4.40 | +0.10 | +2.33% | 429 | 3,707 | 29.03% |
| ABNB240628C00150000 | 2024-05-13 12:31PM EDT | 2024-06-28 | 5.00 | 4.55 | 5.10 | +0.60 | +13.64% | 5 | 56 | 30.13% |
| ABNB240719C00150000 | 2024-05-13 2:21PM EDT | 2024-07-19 | 6.45 | 6.40 | 6.60 | +0.30 | +4.88% | 252 | 1,226 | 30.99% |
| ABNB240920C00150000 | 2024-05-13 2:08PM EDT | 2024-09-20 | 11.45 | 11.30 | 11.55 | +0.40 | +3.62% | 186 | 575 | 36.41% |
| ABNB241018C00150000 | 2024-05-13 1:47PM EDT | 2024-10-18 | 13.00 | 12.90 | 13.05 | +0.70 | +5.69% | 2 | 97 | 36.92% |
| ABNB250117C00150000 | 2024-05-13 2:10PM EDT | 2025-01-17 | 18.21 | 18.05 | 18.25 | +0.71 | +4.06% | 271 | 2,017 | 40.17% |
| ABNB250321C00150000 | 2024-05-10 10:03AM EDT | 2025-03-21 | 20.71 | 20.95 | 21.35 | 0.00 | - | 1 | 26 | 41.65% |
| ABNB250620C00150000 | 2024-05-13 11:23AM EDT | 2025-06-20 | 25.30 | 24.80 | 25.35 | -0.72 | -2.77% | 1 | 179 | 43.22% |
| ABNB260116C00150000 | 2024-05-10 11:13AM EDT | 2026-01-16 | 32.65 | 31.90 | 33.20 | +1.00 | +3.16% | 2 | 364 | 45.63% |
| ABNB261218C00150000 | 2024-05-10 12:29PM EDT | 2026-12-18 | 41.49 | 41.35 | 43.50 | 0.00 | - | 1 | 315 | 48.11% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240517P00150000 | 2024-05-13 2:19PM EDT | 2024-05-17 | 4.05 | 3.85 | 4.05 | -0.50 | -10.99% | 48 | 3,029 | 34.40% |
| ABNB240524P00150000 | 2024-05-13 1:54PM EDT | 2024-05-24 | 4.50 | 4.55 | 4.80 | -0.71 | -13.63% | 198 | 148 | 29.79% |
| ABNB240531P00150000 | 2024-05-13 12:35PM EDT | 2024-05-31 | 5.17 | 5.10 | 5.25 | -0.38 | -6.85% | 19 | 318 | 27.19% |
| ABNB240607P00150000 | 2024-05-13 1:06PM EDT | 2024-06-07 | 5.85 | 5.65 | 5.80 | -0.56 | -8.74% | 49 | 132 | 26.86% |
| ABNB240614P00150000 | 2024-05-13 1:06PM EDT | 2024-06-14 | 6.49 | 6.05 | 6.55 | -0.31 | -4.56% | 8 | 26 | 28.17% |
| ABNB240621P00150000 | 2024-05-13 1:54PM EDT | 2024-06-21 | 6.52 | 6.60 | 6.75 | -0.43 | -6.19% | 242 | 2,303 | 26.64% |
| ABNB240628P00150000 | 2024-05-10 2:33PM EDT | 2024-06-28 | 8.04 | 6.80 | 7.25 | 0.00 | - | 6 | 10 | 26.98% |
| ABNB240719P00150000 | 2024-05-13 1:47PM EDT | 2024-07-19 | 8.15 | 8.05 | 8.15 | -0.50 | -5.78% | 696 | 467 | 26.01% |
| ABNB240920P00150000 | 2024-05-13 1:43PM EDT | 2024-09-20 | 11.90 | 11.70 | 11.85 | -0.32 | -2.62% | 80 | 1,145 | 29.29% |
| ABNB241018P00150000 | 2024-05-13 11:51AM EDT | 2024-10-18 | 12.70 | 12.70 | 12.90 | -0.70 | -5.22% | 29 | 80 | 29.30% |
| ABNB250117P00150000 | 2024-05-13 1:27PM EDT | 2025-01-17 | 16.25 | 16.05 | 16.50 | -0.50 | -2.99% | 17 | 2,323 | 30.78% |
| ABNB250321P00150000 | 2024-05-09 2:31PM EDT | 2025-03-21 | 18.33 | 17.95 | 18.25 | 0.00 | - | 3 | 23 | 30.73% |
| ABNB250620P00150000 | 2024-05-10 3:54PM EDT | 2025-06-20 | 20.81 | 19.55 | 20.55 | 0.00 | - | 24 | 296 | 30.80% |
| ABNB260116P00150000 | 2024-05-10 11:29AM EDT | 2026-01-16 | 25.67 | 24.35 | 24.75 | 0.00 | - | 1 | 196 | 30.55% |
| ABNB261218P00150000 | 2024-05-09 3:39PM EDT | 2026-12-18 | 29.77 | 29.05 | 31.20 | 0.00 | - | 10 | 30 | 31.49% |
© 2024 Yahoo. All rights reserved.