Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240517C00180000 | 2024-05-13 3:42PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 39 | 2,184 | 62.50% |
| ABNB240524C00180000 | 2024-05-13 3:23PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.05 | -0.03 | -60.00% | 9 | 247 | 45.31% |
| ABNB240531C00180000 | 2024-05-13 2:59PM EDT | 2024-05-31 | 0.03 | 0.01 | 0.05 | +0.02 | +200.00% | 6 | 197 | 35.94% |
| ABNB240607C00180000 | 2024-05-13 10:06AM EDT | 2024-06-07 | 0.24 | 0.01 | 0.24 | +0.19 | +380.00% | 1 | 39 | 39.06% |
| ABNB240614C00180000 | 2024-05-09 10:02AM EDT | 2024-06-14 | 0.10 | 0.00 | 0.90 | -0.05 | -33.33% | 4 | 7 | 45.92% |
| ABNB240621C00180000 | 2024-05-13 3:55PM EDT | 2024-06-21 | 0.20 | 0.15 | 0.20 | +0.04 | +25.00% | 34 | 1,826 | 30.47% |
| ABNB240719C00180000 | 2024-05-13 3:57PM EDT | 2024-07-19 | 0.63 | 0.56 | 0.63 | +0.18 | +40.00% | 27 | 2,108 | 29.37% |
| ABNB240920C00180000 | 2024-05-13 3:49PM EDT | 2024-09-20 | 3.10 | 3.15 | 3.30 | +0.38 | +13.97% | 12 | 1,589 | 34.39% |
| ABNB241018C00180000 | 2024-05-13 2:01PM EDT | 2024-10-18 | 3.70 | 4.15 | 4.30 | -0.05 | -1.33% | 31 | 1,094 | 34.61% |
| ABNB250117C00180000 | 2024-05-13 3:50PM EDT | 2025-01-17 | 8.26 | 8.30 | 8.50 | +0.52 | +6.72% | 8 | 4,154 | 37.64% |
| ABNB250321C00180000 | 2024-05-09 12:39PM EDT | 2025-03-21 | 10.83 | 9.60 | 13.15 | 0.00 | - | 1 | 300 | 42.65% |
| ABNB250620C00180000 | 2024-05-10 3:01PM EDT | 2025-06-20 | 13.70 | 14.40 | 16.05 | 0.00 | - | 2 | 240 | 42.30% |
| ABNB260116C00180000 | 2024-05-09 9:32AM EDT | 2026-01-16 | 24.25 | 21.60 | 22.20 | 0.00 | - | 3 | 208 | 42.36% |
| ABNB261218C00180000 | 2024-05-09 12:33PM EDT | 2026-12-18 | 31.00 | 31.00 | 33.30 | 0.00 | - | 1 | 52 | 45.63% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240517P00180000 | 2024-05-10 9:30AM EDT | 2024-05-17 | 32.03 | 30.50 | 32.80 | 0.00 | - | 1 | 0 | 113.92% |
| ABNB240524P00180000 | 2024-05-06 3:27PM EDT | 2024-05-24 | 20.12 | 30.05 | 31.80 | 0.00 | - | 2 | 2 | 76.81% |
| ABNB240531P00180000 | 2024-05-09 9:31AM EDT | 2024-05-31 | 30.20 | 30.15 | 31.70 | 0.00 | - | 8 | 7 | 59.33% |
| ABNB240621P00180000 | 2024-05-08 3:53PM EDT | 2024-06-21 | 24.00 | 30.45 | 31.45 | 0.00 | - | 1 | 89 | 37.60% |
| ABNB240719P00180000 | 2024-04-22 12:15PM EDT | 2024-07-19 | 27.15 | 30.40 | 31.45 | 0.00 | - | 1 | 104 | 28.86% |
| ABNB240920P00180000 | 2024-05-09 10:40AM EDT | 2024-09-20 | 33.05 | 31.25 | 32.00 | 0.00 | - | 7 | 41 | 24.50% |
| ABNB241018P00180000 | 2024-04-19 1:06PM EDT | 2024-10-18 | 29.60 | 32.05 | 32.55 | 0.00 | - | 3 | 10 | 24.90% |
| ABNB250117P00180000 | 2024-05-10 12:24PM EDT | 2025-01-17 | 37.14 | 33.95 | 34.65 | 0.00 | - | 4 | 238 | 26.25% |
| ABNB250321P00180000 | 2024-05-10 12:24PM EDT | 2025-03-21 | 38.47 | 35.30 | 36.15 | 0.00 | - | 1 | 118 | 26.92% |
| ABNB250620P00180000 | 2024-05-10 1:53PM EDT | 2025-06-20 | 39.95 | 36.90 | 39.60 | 0.00 | - | 7 | 60 | 30.05% |
| ABNB260116P00180000 | 2024-04-24 3:26PM EDT | 2026-01-16 | 37.25 | 40.15 | 41.70 | 0.00 | - | 7 | 272 | 27.32% |
| ABNB261218P00180000 | 2024-05-10 12:08PM EDT | 2026-12-18 | 48.12 | 45.05 | 47.30 | 0.00 | - | - | 10 | 28.03% |
© 2024 Yahoo. All rights reserved.