Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240517C00165000 | 2024-05-10 3:47PM EDT | 2024-05-17 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 236 | 3,326 | 46.48% |
| ABNB240524C00165000 | 2024-05-10 1:51PM EDT | 2024-05-24 | 0.08 | 0.04 | 0.22 | -0.10 | -55.56% | 22 | 72 | 39.70% |
| ABNB240531C00165000 | 2024-05-10 2:39PM EDT | 2024-05-31 | 0.16 | 0.14 | 0.25 | -0.15 | -48.39% | 221 | 210 | 32.37% |
| ABNB240607C00165000 | 2024-05-10 3:32PM EDT | 2024-06-07 | 0.31 | 0.31 | 0.38 | -0.22 | -41.51% | 40 | 449 | 30.30% |
| ABNB240614C00165000 | 2024-05-10 12:29PM EDT | 2024-06-14 | 0.55 | 0.51 | 0.84 | -0.20 | -26.67% | 24 | 60 | 32.94% |
| ABNB240621C00165000 | 2024-05-10 3:52PM EDT | 2024-06-21 | 0.80 | 0.77 | 0.83 | -0.24 | -23.08% | 90 | 3,138 | 29.81% |
| ABNB240628C00165000 | 2024-05-10 3:13PM EDT | 2024-06-28 | 1.01 | 0.95 | 1.16 | -0.39 | -27.86% | 11 | 6 | 30.41% |
| ABNB240719C00165000 | 2024-05-10 2:55PM EDT | 2024-07-19 | 1.85 | 1.80 | 1.95 | -0.44 | -19.21% | 318 | 2,348 | 30.19% |
| ABNB240920C00165000 | 2024-05-10 1:23PM EDT | 2024-09-20 | 5.70 | 5.70 | 5.85 | -0.60 | -9.52% | 31 | 1,167 | 35.39% |
| ABNB241018C00165000 | 2024-05-10 2:59PM EDT | 2024-10-18 | 6.90 | 6.75 | 7.20 | -0.78 | -10.16% | 42 | 466 | 35.96% |
| ABNB250117C00165000 | 2024-05-10 9:37AM EDT | 2025-01-17 | 11.60 | 11.75 | 12.10 | -1.19 | -9.30% | 4 | 1,136 | 39.27% |
| ABNB250321C00165000 | 2024-05-10 2:04PM EDT | 2025-03-21 | 15.10 | 14.75 | 15.25 | -0.80 | -5.03% | 218 | 71 | 41.00% |
| ABNB250620C00165000 | 2024-05-10 1:15PM EDT | 2025-06-20 | 18.25 | 18.30 | 19.15 | -1.50 | -7.59% | 110 | 71 | 42.46% |
| ABNB260116C00165000 | 2024-05-10 2:44PM EDT | 2026-01-16 | 25.95 | 25.40 | 26.85 | -11.85 | -31.35% | 753 | 402 | 44.62% |
| ABNB261218C00165000 | 2024-05-10 1:44PM EDT | 2026-12-18 | 35.90 | 35.05 | 37.50 | -1.30 | -3.49% | 1 | 23 | 47.32% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240517P00165000 | 2024-05-10 3:49PM EDT | 2024-05-17 | 19.10 | 17.90 | 19.90 | +1.15 | +6.41% | 654 | 421 | 61.52% |
| ABNB240524P00165000 | 2024-05-10 12:55PM EDT | 2024-05-24 | 19.25 | 18.10 | 19.95 | +1.29 | +7.18% | 3 | 44 | 61.96% |
| ABNB240531P00165000 | 2024-05-10 1:54PM EDT | 2024-05-31 | 18.97 | 18.30 | 21.00 | +1.57 | +9.02% | 5 | 27 | 61.02% |
| ABNB240607P00165000 | 2024-05-09 2:10PM EDT | 2024-06-07 | 17.64 | 18.40 | 20.85 | 0.00 | - | 21 | 65 | 50.83% |
| ABNB240614P00165000 | 2024-05-09 9:36AM EDT | 2024-06-14 | 18.80 | 17.50 | 20.05 | 0.00 | - | 3 | 1 | 38.31% |
| ABNB240621P00165000 | 2024-05-09 12:29PM EDT | 2024-06-21 | 18.60 | 18.65 | 19.40 | 0.00 | - | 16 | 781 | 28.69% |
| ABNB240628P00165000 | 2024-05-09 11:04AM EDT | 2024-06-28 | 18.86 | 18.70 | 19.50 | 0.00 | - | 12 | 11 | 27.44% |
| ABNB240719P00165000 | 2024-05-10 3:49PM EDT | 2024-07-19 | 19.76 | 19.15 | 19.95 | +0.94 | +4.99% | 6 | 466 | 26.04% |
| ABNB240920P00165000 | 2024-05-10 9:30AM EDT | 2024-09-20 | 21.60 | 21.70 | 22.30 | +0.12 | +0.56% | 1 | 541 | 28.03% |
| ABNB241018P00165000 | 2024-05-09 1:01PM EDT | 2024-10-18 | 23.25 | 22.20 | 23.00 | +1.00 | +4.49% | 7 | 306 | 27.62% |
| ABNB250117P00165000 | 2024-05-10 2:59PM EDT | 2025-01-17 | 25.80 | 25.20 | 25.85 | +0.65 | +2.58% | 2 | 461 | 28.64% |
| ABNB250321P00165000 | 2024-05-09 9:47AM EDT | 2025-03-21 | 27.50 | 26.35 | 28.00 | 0.00 | - | 1 | 227 | 29.81% |
| ABNB250620P00165000 | 2024-03-15 11:33AM EDT | 2025-06-20 | 26.60 | 26.55 | 27.35 | 0.00 | - | 213 | 631 | 25.14% |
| ABNB260116P00165000 | 2024-04-30 12:44PM EDT | 2026-01-16 | 30.20 | 32.60 | 34.35 | 0.00 | - | 1 | 236 | 29.87% |
| ABNB261218P00165000 | 2024-05-07 3:45PM EDT | 2026-12-18 | 34.20 | 36.95 | 39.35 | 0.00 | - | 10 | 14 | 29.34% |
© 2024 Yahoo. All rights reserved.