Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240517C00185000 | 2024-05-10 3:48PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 15 | 810 | 60.94% |
| ABNB240524C00185000 | 2024-05-10 10:10AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 62 | 52.73% |
| ABNB240531C00185000 | 2024-05-10 2:25PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.08 | +0.01 | +33.33% | 3 | 83 | 45.12% |
| ABNB240607C00185000 | 2024-05-09 12:04PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.23 | 0.00 | - | 20 | 25 | 45.61% |
| ABNB240614C00185000 | 2024-05-09 12:45PM EDT | 2024-06-14 | 0.15 | 0.00 | 1.36 | 0.00 | - | 4 | 10 | 50.10% |
| ABNB240621C00185000 | 2024-05-10 1:52PM EDT | 2024-06-21 | 0.09 | 0.08 | 0.21 | -0.04 | -30.77% | 58 | 2,004 | 36.43% |
| ABNB240719C00185000 | 2024-05-10 1:42PM EDT | 2024-07-19 | 0.35 | 0.20 | 0.44 | -0.08 | -18.60% | 2 | 1,159 | 32.11% |
| ABNB240920C00185000 | 2024-05-10 1:50PM EDT | 2024-09-20 | 2.10 | 1.94 | 2.18 | -0.30 | -12.50% | 4 | 927 | 34.42% |
| ABNB241018C00185000 | 2024-05-09 12:41PM EDT | 2024-10-18 | 2.99 | 2.80 | 2.98 | -0.28 | -8.56% | 1 | 403 | 34.57% |
| ABNB250117C00185000 | 2024-05-10 1:42PM EDT | 2025-01-17 | 6.55 | 6.50 | 6.70 | -0.70 | -9.66% | 2 | 912 | 37.70% |
| ABNB250321C00185000 | 2024-04-11 3:43PM EDT | 2025-03-21 | 20.95 | 8.55 | 9.35 | 0.00 | - | 7 | 60 | 39.33% |
| ABNB250620C00185000 | 2024-05-06 3:11PM EDT | 2025-06-20 | 21.50 | 12.05 | 14.20 | 0.00 | - | 37 | 177 | 43.08% |
| ABNB260116C00185000 | 2024-05-09 12:16PM EDT | 2026-01-16 | 20.50 | 19.05 | 20.60 | 0.00 | - | 2 | 342 | 43.59% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240517P00185000 | 2024-04-23 3:27PM EDT | 2024-05-17 | 25.35 | 38.05 | 39.20 | 0.00 | - | 4 | 0 | 112.60% |
| ABNB240524P00185000 | 2024-05-06 3:27PM EDT | 2024-05-24 | 24.57 | 38.05 | 39.40 | 0.00 | - | 2 | 2 | 51.95% |
| ABNB240531P00185000 | 2024-05-08 3:19PM EDT | 2024-05-31 | 28.35 | 38.00 | 39.40 | 0.00 | - | - | 0 | 66.16% |
| ABNB240621P00185000 | 2024-05-10 3:01PM EDT | 2024-06-21 | 39.45 | 38.10 | 39.30 | +2.00 | +5.34% | 22 | 11 | 44.73% |
| ABNB240719P00185000 | 2024-04-16 10:34AM EDT | 2024-07-19 | 30.95 | 38.10 | 39.25 | 0.00 | - | 3 | 0 | 33.89% |
| ABNB240920P00185000 | 2024-03-27 2:52PM EDT | 2024-09-20 | 26.65 | 27.10 | 27.75 | 0.00 | - | 1 | 3 | 0.00% |
| ABNB241018P00185000 | 2024-05-03 12:52PM EDT | 2024-10-18 | 30.57 | 38.85 | 39.45 | 0.00 | - | 2 | 14 | 23.79% |
| ABNB250117P00185000 | 2024-04-12 11:05AM EDT | 2025-01-17 | 34.57 | 40.25 | 41.45 | 0.00 | - | 5 | 38 | 26.97% |
| ABNB250321P00185000 | 2024-03-27 11:05AM EDT | 2025-03-21 | 32.45 | 32.40 | 33.20 | 0.00 | - | 4 | 96 | 0.00% |
| ABNB250620P00185000 | 2024-03-21 3:31PM EDT | 2025-06-20 | 34.00 | 40.25 | 41.15 | 0.00 | - | 1 | 20 | 20.48% |
| ABNB260116P00185000 | 2024-03-04 4:54PM EDT | 2026-01-16 | 42.75 | 41.80 | 42.55 | 0.00 | - | 12 | 19 | 19.38% |
| ABNB261218P00185000 | 2024-05-06 1:58PM EDT | 2026-12-18 | 45.50 | 49.65 | 52.20 | 0.00 | - | - | 25 | 27.41% |
© 2024 Yahoo. All rights reserved.