Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:190.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240517C00190000 | 2024-05-06 9:42AM EDT | 2024-05-17 | 0.06 | 0.00 | 0.10 | -0.48 | -88.89% | 43 | 572 | 92.97% |
| ABNB240524C00190000 | 2024-05-03 3:32PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.05 | -0.79 | -96.34% | 1 | 34 | 55.47% |
| ABNB240531C00190000 | 2024-05-03 11:21AM EDT | 2024-05-31 | 0.04 | 0.00 | 0.21 | -1.06 | -96.36% | 147 | 153 | 52.64% |
| ABNB240607C00190000 | 2024-05-03 10:05AM EDT | 2024-06-07 | 0.05 | 0.00 | 0.09 | -1.68 | -97.11% | 2 | 62 | 44.04% |
| ABNB240614C00190000 | 2024-05-03 3:07PM EDT | 2024-06-14 | 0.92 | 0.00 | 1.33 | -0.60 | -39.47% | 10 | 16 | 54.88% |
| ABNB240621C00190000 | 2024-05-03 12:40PM EDT | 2024-06-21 | 0.05 | 0.05 | 0.15 | -1.85 | -97.37% | 21 | 1,532 | 38.18% |
| ABNB240719C00190000 | 2024-05-06 10:11AM EDT | 2024-07-19 | 0.20 | 0.15 | 0.25 | -2.30 | -92.00% | 13 | 1,943 | 31.79% |
| ABNB240920C00190000 | 2024-05-03 1:05PM EDT | 2024-09-20 | 1.60 | 1.42 | 1.69 | -4.99 | -75.72% | 1 | 489 | 34.51% |
| ABNB241018C00190000 | 2024-05-06 9:30AM EDT | 2024-10-18 | 2.23 | 2.25 | 2.38 | -5.62 | -71.59% | 1 | 698 | 34.58% |
| ABNB250117C00190000 | 2024-05-03 12:43PM EDT | 2025-01-17 | 5.40 | 5.55 | 5.75 | -7.20 | -57.14% | 3 | 2,099 | 37.54% |
| ABNB250321C00190000 | 2024-05-10 3:46PM EDT | 2025-03-21 | 7.92 | 7.90 | 8.30 | -0.78 | -8.97% | 3 | 152 | 39.22% |
| ABNB250620C00190000 | 2024-04-23 9:48AM EDT | 2025-06-20 | 12.00 | 10.15 | 11.70 | -7.44 | -38.27% | 1 | 134 | 40.69% |
| ABNB260116C00190000 | 2024-04-19 2:00PM EDT | 2026-01-16 | 17.99 | 16.75 | 19.80 | -8.36 | -31.73% | 1 | 262 | 44.14% |
| ABNB261218C00190000 | 2024-04-24 3:30PM EDT | 2026-12-18 | 39.38 | 26.70 | 29.20 | 0.00 | - | 1 | 71 | 45.50% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240517P00190000 | 2024-04-24 11:27AM EDT | 2024-05-17 | 28.10 | 43.20 | 44.20 | 0.00 | - | 1 | 0 | 84.38% |
| ABNB240621P00190000 | 2024-05-06 10:28AM EDT | 2024-06-21 | 42.45 | 43.15 | 44.30 | +12.75 | +42.93% | 31 | 0 | 49.17% |
| ABNB240719P00190000 | 2024-03-06 4:24PM EDT | 2024-07-19 | 30.45 | 30.35 | 32.60 | 0.00 | - | 2 | 16 | 0.00% |
| ABNB240920P00190000 | 2024-05-06 3:29PM EDT | 2024-09-20 | 32.46 | 43.20 | 44.35 | 0.00 | - | 2 | 10 | 27.66% |
| ABNB241018P00190000 | 2024-04-12 1:36PM EDT | 2024-10-18 | 35.80 | 43.05 | 44.50 | 0.00 | - | 1 | 5 | 26.23% |
| ABNB250117P00190000 | 2024-04-11 3:14PM EDT | 2025-01-17 | 45.60 | 44.30 | 45.50 | +11.75 | +34.71% | 2 | 100 | 25.55% |
| ABNB250321P00190000 | 2024-03-20 1:11PM EDT | 2025-03-21 | 37.45 | 41.95 | 42.50 | 0.00 | - | - | 5 | 0.00% |
| ABNB250620P00190000 | 2024-02-15 4:07PM EDT | 2025-06-20 | 43.20 | 41.70 | 42.70 | 0.00 | - | 26 | 26 | 0.00% |
| ABNB260116P00190000 | 2024-03-06 12:15PM EDT | 2026-01-16 | 44.05 | 42.85 | 45.50 | 0.00 | - | 1 | 1 | 16.35% |
| ABNB261218P00190000 | 2024-05-09 10:42AM EDT | 2026-12-18 | 53.83 | 53.00 | 55.55 | 0.00 | - | 2 | 2 | 26.78% |
© 2024 Yahoo. All rights reserved.