Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:155.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240517C00155000 | 2024-05-10 3:54PM EDT | 2024-05-17 | 0.24 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 12.50% |
| ABNB240524C00155000 | 2024-05-10 3:56PM EDT | 2024-05-24 | 0.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ABNB240531C00155000 | 2024-05-10 3:58PM EDT | 2024-05-31 | 1.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ABNB240607C00155000 | 2024-05-10 3:54PM EDT | 2024-06-07 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ABNB240614C00155000 | 2024-05-10 3:59PM EDT | 2024-06-14 | 2.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| ABNB240621C00155000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 2.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| ABNB240628C00155000 | 2024-05-10 12:42PM EDT | 2024-06-28 | 2.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| ABNB240719C00155000 | 2024-05-10 1:50PM EDT | 2024-07-19 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ABNB240920C00155000 | 2024-05-10 3:59PM EDT | 2024-09-20 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ABNB241018C00155000 | 2024-05-10 3:54PM EDT | 2024-10-18 | 10.60 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 1.56% |
| ABNB250117C00155000 | 2024-05-10 2:46PM EDT | 2025-01-17 | 15.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ABNB250321C00155000 | 2024-04-30 12:41PM EDT | 2025-03-21 | 29.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| ABNB250620C00155000 | 2024-05-10 1:03PM EDT | 2025-06-20 | 22.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| ABNB260116C00155000 | 2024-05-10 11:30AM EDT | 2026-01-16 | 29.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ABNB261218C00155000 | 2024-05-10 9:34AM EDT | 2026-12-18 | 40.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240517P00155000 | 2024-05-10 3:57PM EDT | 2024-05-17 | 8.80 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| ABNB240524P00155000 | 2024-05-10 2:18PM EDT | 2024-05-24 | 9.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ABNB240531P00155000 | 2024-05-10 11:13AM EDT | 2024-05-31 | 10.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ABNB240607P00155000 | 2024-05-09 2:40PM EDT | 2024-06-07 | 8.97 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| ABNB240614P00155000 | 2024-05-10 9:45AM EDT | 2024-06-14 | 10.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ABNB240621P00155000 | 2024-05-10 3:38PM EDT | 2024-06-21 | 10.75 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| ABNB240628P00155000 | 2024-05-10 2:02PM EDT | 2024-06-28 | 11.19 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| ABNB240719P00155000 | 2024-05-10 2:23PM EDT | 2024-07-19 | 11.59 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| ABNB240920P00155000 | 2024-05-10 2:49PM EDT | 2024-09-20 | 15.25 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| ABNB241018P00155000 | 2024-05-09 2:12PM EDT | 2024-10-18 | 15.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ABNB250117P00155000 | 2024-05-09 2:13PM EDT | 2025-01-17 | 19.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ABNB250321P00155000 | 2024-05-09 12:48PM EDT | 2025-03-21 | 21.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB250620P00155000 | 2024-04-22 1:33PM EDT | 2025-06-20 | 22.45 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| ABNB260116P00155000 | 2024-05-07 10:13AM EDT | 2026-01-16 | 24.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB261218P00155000 | 2024-02-15 2:15PM EDT | 2026-12-18 | 31.50 | 29.00 | 34.00 | 0.00 | - | 1 | 1 | 30.73% |
© 2024 Yahoo. All rights reserved.