Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:27PM EDT. Market open.
Strike:160.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240517C00160000 | 2024-05-13 1:05PM EDT | 2024-05-17 | 0.07 | 0.06 | 0.07 | 0.00 | - | 365 | 2,766 | 38.09% |
| ABNB240524C00160000 | 2024-05-13 12:29PM EDT | 2024-05-24 | 0.27 | 0.22 | 0.28 | +0.05 | +22.73% | 42 | 226 | 32.23% |
| ABNB240531C00160000 | 2024-05-13 11:42AM EDT | 2024-05-31 | 0.46 | 0.42 | 0.48 | +0.03 | +6.98% | 82 | 248 | 29.30% |
| ABNB240607C00160000 | 2024-05-13 12:15PM EDT | 2024-06-07 | 0.80 | 0.73 | 0.81 | +0.13 | +19.40% | 190 | 261 | 29.18% |
| ABNB240614C00160000 | 2024-05-13 1:08PM EDT | 2024-06-14 | 1.16 | 0.72 | 1.21 | +0.05 | +4.50% | 12 | 152 | 29.60% |
| ABNB240621C00160000 | 2024-05-13 1:06PM EDT | 2024-06-21 | 1.46 | 1.43 | 1.51 | +0.01 | +0.69% | 71 | 2,221 | 29.16% |
| ABNB240628C00160000 | 2024-05-10 3:31PM EDT | 2024-06-28 | 2.25 | 1.33 | 2.02 | +0.51 | +29.31% | 5 | 11 | 30.23% |
| ABNB240719C00160000 | 2024-05-13 1:00PM EDT | 2024-07-19 | 2.95 | 2.84 | 2.96 | +0.10 | +3.51% | 43 | 1,416 | 29.77% |
| ABNB240920C00160000 | 2024-05-13 12:32PM EDT | 2024-09-20 | 7.40 | 7.10 | 7.40 | +0.07 | +0.95% | 27 | 951 | 35.38% |
| ABNB241018C00160000 | 2024-05-13 11:36AM EDT | 2024-10-18 | 8.85 | 8.60 | 8.85 | +0.31 | +3.63% | 48 | 274 | 36.00% |
| ABNB250117C00160000 | 2024-05-13 10:07AM EDT | 2025-01-17 | 14.20 | 13.60 | 13.80 | +0.71 | +5.26% | 2 | 2,201 | 39.08% |
| ABNB250321C00160000 | 2024-05-13 11:31AM EDT | 2025-03-21 | 16.95 | 16.50 | 16.85 | -0.85 | -4.78% | 7 | 16 | 40.56% |
| ABNB250620C00160000 | 2024-05-10 10:23AM EDT | 2025-06-20 | 20.58 | 19.80 | 20.75 | 0.00 | - | 3 | 181 | 42.03% |
| ABNB260116C00160000 | 2024-05-10 3:55PM EDT | 2026-01-16 | 29.07 | 27.60 | 28.15 | 0.00 | - | 10 | 362 | 43.87% |
| ABNB261218C00160000 | 2024-05-10 12:54PM EDT | 2026-12-18 | 37.25 | 37.15 | 39.25 | 0.00 | - | 3 | 53 | 47.26% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240517P00160000 | 2024-05-13 11:48AM EDT | 2024-05-17 | 13.25 | 13.00 | 13.60 | -0.05 | -0.38% | 20 | 954 | 54.83% |
| ABNB240524P00160000 | 2024-05-13 11:19AM EDT | 2024-05-24 | 12.75 | 13.15 | 13.65 | -2.00 | -13.56% | 8 | 198 | 36.48% |
| ABNB240531P00160000 | 2024-05-13 10:35AM EDT | 2024-05-31 | 11.70 | 12.90 | 14.10 | -3.41 | -22.57% | 8 | 195 | 35.43% |
| ABNB240607P00160000 | 2024-05-10 11:33AM EDT | 2024-06-07 | 12.76 | 13.40 | 13.90 | -2.52 | -16.49% | 1 | 147 | 28.03% |
| ABNB240614P00160000 | 2024-05-09 3:53PM EDT | 2024-06-14 | 13.43 | 13.75 | 14.40 | 0.00 | - | 8 | 4 | 29.61% |
| ABNB240621P00160000 | 2024-05-13 10:45AM EDT | 2024-06-21 | 12.86 | 14.10 | 14.60 | -2.44 | -15.95% | 12 | 1,501 | 28.44% |
| ABNB240628P00160000 | 2024-05-10 2:02PM EDT | 2024-06-28 | 14.74 | 14.10 | 15.15 | 0.00 | - | 1 | 12 | 29.86% |
| ABNB240719P00160000 | 2024-05-13 12:34PM EDT | 2024-07-19 | 14.76 | 14.85 | 15.20 | -0.97 | -6.17% | 4 | 691 | 25.09% |
| ABNB240920P00160000 | 2024-05-10 10:36AM EDT | 2024-09-20 | 19.15 | 17.85 | 18.05 | 0.00 | - | 1 | 533 | 27.66% |
| ABNB241018P00160000 | 2024-05-10 2:24PM EDT | 2024-10-18 | 19.15 | 18.70 | 19.25 | 0.00 | - | 11 | 332 | 28.47% |
| ABNB250117P00160000 | 2024-05-09 3:55PM EDT | 2025-01-17 | 22.40 | 21.80 | 22.15 | 0.00 | - | 1 | 2,372 | 28.96% |
| ABNB250321P00160000 | 2024-05-09 12:56PM EDT | 2025-03-21 | 23.90 | 23.40 | 24.30 | 0.00 | - | 50 | 351 | 29.94% |
| ABNB250620P00160000 | 2024-05-09 1:18PM EDT | 2025-06-20 | 26.26 | 24.00 | 26.25 | 0.00 | - | 11 | 334 | 29.55% |
| ABNB260116P00160000 | 2024-05-07 10:58AM EDT | 2026-01-16 | 26.40 | 28.90 | 30.55 | 0.00 | - | 1 | 147 | 29.66% |
| ABNB261218P00160000 | 2024-05-10 12:08PM EDT | 2026-12-18 | 36.07 | 34.40 | 37.30 | 0.00 | - | 2 | 26 | 31.00% |
© 2024 Yahoo. All rights reserved.