Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240517C00175000 | 2024-05-10 1:39PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 25.00% |
| ABNB240524C00175000 | 2024-05-10 3:55PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ABNB240531C00175000 | 2024-05-10 2:14PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| ABNB240607C00175000 | 2024-05-10 2:35PM EDT | 2024-06-07 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ABNB240614C00175000 | 2024-05-09 12:33PM EDT | 2024-06-14 | 0.42 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| ABNB240621C00175000 | 2024-05-10 3:57PM EDT | 2024-06-21 | 0.24 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 12.50% |
| ABNB240719C00175000 | 2024-05-10 3:02PM EDT | 2024-07-19 | 0.73 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| ABNB240920C00175000 | 2024-05-10 3:44PM EDT | 2024-09-20 | 3.48 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 6.25% |
| ABNB241018C00175000 | 2024-05-10 12:33PM EDT | 2024-10-18 | 4.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| ABNB250117C00175000 | 2024-05-10 9:45AM EDT | 2025-01-17 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ABNB250321C00175000 | 2024-05-09 1:24PM EDT | 2025-03-21 | 12.65 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 3.13% |
| ABNB250620C00175000 | 2024-05-09 3:05PM EDT | 2025-06-20 | 16.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| ABNB260116C00175000 | 2024-05-08 3:27PM EDT | 2026-01-16 | 30.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ABNB261218C00175000 | 2024-05-10 9:53AM EDT | 2026-12-18 | 32.00 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240517P00175000 | 2024-05-10 2:45PM EDT | 2024-05-17 | 28.85 | 0.00 | 0.00 | 0.00 | - | 1,480 | 0 | 0.00% |
| ABNB240524P00175000 | 2024-05-06 10:07AM EDT | 2024-05-24 | 16.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240531P00175000 | 2024-05-10 12:02PM EDT | 2024-05-31 | 29.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB240607P00175000 | 2024-05-08 2:29PM EDT | 2024-06-07 | 19.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABNB240621P00175000 | 2024-05-10 3:03PM EDT | 2024-06-21 | 29.45 | 0.00 | 0.00 | 0.00 | - | 532 | 0 | 0.00% |
| ABNB240719P00175000 | 2024-05-10 10:14AM EDT | 2024-07-19 | 29.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ABNB240920P00175000 | 2024-05-09 9:35AM EDT | 2024-09-20 | 30.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB241018P00175000 | 2024-05-09 9:34AM EDT | 2024-10-18 | 29.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| ABNB250117P00175000 | 2024-05-06 10:36AM EDT | 2025-01-17 | 26.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ABNB250321P00175000 | 2024-05-01 3:11PM EDT | 2025-03-21 | 28.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ABNB250620P00175000 | 2024-04-03 3:39PM EDT | 2025-06-20 | 32.10 | 31.00 | 31.55 | 0.00 | - | 1 | 53 | 18.22% |
| ABNB260116P00175000 | 2024-04-18 2:49PM EDT | 2026-01-16 | 35.65 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.