Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:195.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240517C00195000 | 2024-05-10 10:39AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.07 | +0.03 | +300.00% | 2 | 1,243 | 88.28% |
| ABNB240524C00195000 | 2024-05-10 3:33PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.16 | -0.01 | -33.33% | 2 | 158 | 66.41% |
| ABNB240531C00195000 | 2024-05-09 10:25AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.21 | 0.00 | - | 1 | 147 | 55.57% |
| ABNB240607C00195000 | 2024-05-08 2:01PM EDT | 2024-06-07 | 0.54 | 0.00 | 0.22 | 0.00 | - | 127 | 133 | 53.37% |
| ABNB240614C00195000 | 2024-05-07 2:31PM EDT | 2024-06-14 | 1.01 | 0.00 | 0.83 | 0.00 | - | - | 10 | 53.03% |
| ABNB240621C00195000 | 2024-05-10 1:37PM EDT | 2024-06-21 | 0.09 | 0.03 | 0.21 | +0.02 | +28.57% | 2 | 3,214 | 42.97% |
| ABNB240719C00195000 | 2024-05-09 2:06PM EDT | 2024-07-19 | 0.15 | 0.13 | 0.32 | 0.00 | - | 7 | 646 | 35.55% |
| ABNB240920C00195000 | 2024-05-09 2:37PM EDT | 2024-09-20 | 1.51 | 0.98 | 1.49 | 0.00 | - | 4 | 2,282 | 35.54% |
| ABNB241018C00195000 | 2024-05-10 11:45AM EDT | 2024-10-18 | 1.70 | 1.76 | 1.89 | -0.50 | -22.73% | 1 | 153 | 34.38% |
| ABNB250117C00195000 | 2024-05-10 12:23PM EDT | 2025-01-17 | 4.75 | 4.70 | 4.90 | -0.40 | -7.77% | 2 | 1,417 | 37.18% |
| ABNB250321C00195000 | 2024-05-10 10:34AM EDT | 2025-03-21 | 6.90 | 7.00 | 7.50 | -0.85 | -10.97% | 2 | 94 | 39.32% |
| ABNB250620C00195000 | 2024-04-17 10:11AM EDT | 2025-06-20 | 17.90 | 7.90 | 12.20 | 0.00 | - | 14 | 228 | 43.28% |
| ABNB260116C00195000 | 2024-05-09 3:43PM EDT | 2026-01-16 | 17.50 | 14.90 | 17.25 | 0.00 | - | 3 | 566 | 42.15% |
| ABNB261218C00195000 | 2024-05-10 1:49PM EDT | 2026-12-18 | 26.29 | 25.30 | 27.65 | -0.26 | -0.98% | 1 | 7 | 45.05% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240517P00195000 | 2024-05-07 3:55PM EDT | 2024-05-17 | 35.00 | 48.05 | 49.20 | 0.00 | - | 1 | 2 | 131.74% |
| ABNB240621P00195000 | 2024-05-09 3:00PM EDT | 2024-06-21 | 47.45 | 48.10 | 49.30 | 0.00 | - | 30 | 0 | 52.22% |
| ABNB240719P00195000 | 2024-04-25 3:03PM EDT | 2024-07-19 | 33.65 | 48.10 | 49.35 | 0.00 | - | 3 | 0 | 40.92% |
| ABNB240920P00195000 | 2024-04-19 10:11AM EDT | 2024-09-20 | 38.85 | 48.00 | 49.15 | 0.00 | - | 7 | 2 | 27.61% |
| ABNB250117P00195000 | 2024-04-09 9:38AM EDT | 2025-01-17 | 40.10 | 48.25 | 49.15 | 0.00 | - | 2 | 6 | 20.08% |
| ABNB250321P00195000 | 2024-04-03 2:26PM EDT | 2025-03-21 | 42.75 | 41.90 | 43.00 | 0.00 | - | 1 | 40 | 0.00% |
| ABNB250620P00195000 | 2024-03-21 12:03PM EDT | 2025-06-20 | 39.90 | 47.30 | 48.40 | 0.00 | - | 4 | 4 | 0.00% |
| ABNB260116P00195000 | 2024-02-20 4:25PM EDT | 2026-01-16 | 54.83 | 44.10 | 44.85 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.