Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:50PM EDT. Market open.
Strike:170.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240517C00170000 | 2024-05-13 3:10PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 59 | 1,713 | 46.88% |
| ABNB240524C00170000 | 2024-05-13 2:56PM EDT | 2024-05-24 | 0.06 | 0.01 | 0.12 | -0.32 | -84.21% | 19 | 106 | 38.77% |
| ABNB240531C00170000 | 2024-05-13 2:59PM EDT | 2024-05-31 | 0.10 | 0.05 | 0.10 | +0.04 | +66.67% | 17 | 352 | 29.88% |
| ABNB240607C00170000 | 2024-05-13 1:17PM EDT | 2024-06-07 | 0.21 | 0.12 | 0.25 | +0.02 | +10.53% | 251 | 281 | 30.08% |
| ABNB240614C00170000 | 2024-05-13 10:27AM EDT | 2024-06-14 | 0.38 | 0.13 | 0.38 | +0.14 | +58.33% | 33 | 42 | 29.15% |
| ABNB240621C00170000 | 2024-05-13 3:23PM EDT | 2024-06-21 | 0.46 | 0.45 | 0.49 | +0.01 | +2.22% | 243 | 2,472 | 28.08% |
| ABNB240628C00170000 | 2024-05-13 1:16PM EDT | 2024-06-28 | 0.66 | 0.55 | 0.72 | -0.05 | -7.04% | 5 | 10 | 28.49% |
| ABNB240719C00170000 | 2024-05-13 1:00PM EDT | 2024-07-19 | 1.20 | 1.20 | 1.26 | +0.04 | +3.45% | 41 | 792 | 27.80% |
| ABNB240920C00170000 | 2024-05-13 2:47PM EDT | 2024-09-20 | 4.68 | 4.60 | 4.70 | +0.08 | +1.74% | 53 | 1,202 | 33.20% |
| ABNB241018C00170000 | 2024-05-13 1:54PM EDT | 2024-10-18 | 5.90 | 5.80 | 5.95 | +0.40 | +7.27% | 68 | 300 | 33.81% |
| ABNB250117C00170000 | 2024-05-13 2:22PM EDT | 2025-01-17 | 10.37 | 10.30 | 10.50 | +0.27 | +2.67% | 161 | 1,700 | 36.94% |
| ABNB250321C00170000 | 2024-05-09 3:50PM EDT | 2025-03-21 | 14.02 | 13.15 | 13.45 | 0.00 | - | 2 | 52 | 38.54% |
| ABNB250620C00170000 | 2024-05-03 10:01AM EDT | 2025-06-20 | 29.86 | 16.85 | 17.20 | 0.00 | - | 1 | 286 | 40.00% |
| ABNB260116C00170000 | 2024-05-10 11:24AM EDT | 2026-01-16 | 24.05 | 24.00 | 24.50 | 0.00 | - | 8 | 1,062 | 41.95% |
| ABNB261218C00170000 | 2024-05-09 11:36AM EDT | 2026-12-18 | 35.80 | 33.65 | 35.45 | 0.00 | - | 1 | 35 | 45.24% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240517P00170000 | 2024-05-13 2:30PM EDT | 2024-05-17 | 22.50 | 21.20 | 23.25 | -1.35 | -5.66% | 4 | 2 | 91.99% |
| ABNB240524P00170000 | 2024-05-10 3:03PM EDT | 2024-05-24 | 24.45 | 22.70 | 23.25 | 0.00 | - | 1 | 1 | 71.78% |
| ABNB240531P00170000 | 2024-05-10 1:54PM EDT | 2024-05-31 | 23.90 | 22.65 | 23.25 | 0.00 | - | 6 | 2 | 56.74% |
| ABNB240621P00170000 | 2024-05-13 9:36AM EDT | 2024-06-21 | 23.90 | 22.25 | 23.30 | -0.90 | -3.63% | 2 | 498 | 41.87% |
| ABNB240628P00170000 | 2024-05-09 11:12AM EDT | 2024-06-28 | 22.82 | 21.40 | 23.35 | 0.00 | - | 3 | 2 | 38.99% |
| ABNB240719P00170000 | 2024-05-13 10:43AM EDT | 2024-07-19 | 22.01 | 22.75 | 23.50 | -1.15 | -4.97% | 5 | 485 | 33.28% |
| ABNB240920P00170000 | 2024-05-09 11:06AM EDT | 2024-09-20 | 25.50 | 24.80 | 25.25 | 0.00 | - | 9 | 197 | 30.49% |
| ABNB241018P00170000 | 2024-05-10 10:19AM EDT | 2024-10-18 | 27.00 | 25.25 | 25.90 | 0.00 | - | 1 | 164 | 29.69% |
| ABNB250117P00170000 | 2024-05-10 9:38AM EDT | 2025-01-17 | 28.10 | 28.10 | 28.60 | 0.00 | - | 9 | 456 | 29.91% |
| ABNB250321P00170000 | 2024-04-23 2:34PM EDT | 2025-03-21 | 25.55 | 29.60 | 30.20 | 0.00 | - | 38 | 102 | 29.87% |
| ABNB250620P00170000 | 2024-03-18 9:47AM EDT | 2025-06-20 | 29.10 | 29.30 | 29.90 | 0.00 | - | 15 | 123 | 25.79% |
| ABNB260116P00170000 | 2024-05-10 11:24AM EDT | 2026-01-16 | 37.20 | 35.45 | 36.00 | 0.00 | - | 12 | 946 | 29.13% |
| ABNB261218P00170000 | 2024-02-09 11:43AM EDT | 2026-12-18 | 43.50 | 34.70 | 38.70 | 0.00 | - | 4 | 5 | 26.28% |
© 2024 Yahoo. All rights reserved.