Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:29PM EDT. Market open.
Strike:200.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240517C00200000 | 2024-05-10 3:10PM EDT | 2024-05-17 | 0.01 | 0.22 | 0.01 | 0.00 | - | 273 | 441 | 118.95% |
| ABNB240524C00200000 | 2024-05-10 3:44PM EDT | 2024-05-24 | 0.01 | 0.38 | 0.20 | 0.00 | - | 11 | 157 | 88.28% |
| ABNB240531C00200000 | 2024-05-08 3:34PM EDT | 2024-05-31 | 0.22 | 0.47 | 0.01 | 0.00 | - | 17 | 43 | 68.07% |
| ABNB240607C00200000 | 2024-05-08 3:49PM EDT | 2024-06-07 | 0.36 | 0.62 | 0.20 | 0.00 | - | 2 | 6 | 63.72% |
| ABNB240621C00200000 | 2024-05-10 3:11PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.17 | -0.05 | -71.43% | 3 | 1,739 | 44.48% |
| ABNB240719C00200000 | 2024-05-13 1:06PM EDT | 2024-07-19 | 0.08 | 0.06 | 0.25 | -0.22 | -73.33% | 8 | 1,139 | 36.23% |
| ABNB240920C00200000 | 2024-05-13 1:23PM EDT | 2024-09-20 | 0.90 | 0.92 | 0.99 | 0.00 | - | 56 | 2,063 | 33.89% |
| ABNB241018C00200000 | 2024-05-13 1:51PM EDT | 2024-10-18 | 1.40 | 1.34 | 1.47 | -0.05 | -3.45% | 330 | 240 | 33.79% |
| ABNB250117C00200000 | 2024-05-13 1:21PM EDT | 2025-01-17 | 3.95 | 3.95 | 4.10 | -0.25 | -5.95% | 34 | 4,160 | 36.33% |
| ABNB250321C00200000 | 2024-05-09 10:28AM EDT | 2025-03-21 | 7.00 | 5.95 | 6.30 | 0.00 | - | 6 | 124 | 37.96% |
| ABNB250620C00200000 | 2024-05-10 10:18AM EDT | 2025-06-20 | 9.13 | 8.10 | 9.10 | 0.00 | - | 1 | 548 | 38.90% |
| ABNB260116C00200000 | 2024-05-13 10:04AM EDT | 2026-01-16 | 15.33 | 15.05 | 15.45 | -0.07 | -0.45% | 2 | 683 | 40.70% |
| ABNB261218C00200000 | 2024-05-10 2:15PM EDT | 2026-12-18 | 25.15 | 24.25 | 26.25 | 0.00 | - | 3 | 542 | 44.35% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240517P00200000 | 2024-04-19 10:07AM EDT | 2024-05-17 | 39.95 | 52.75 | 53.75 | 0.00 | - | 5 | 0 | 143.36% |
| ABNB240531P00200000 | 2024-05-01 2:41PM EDT | 2024-05-31 | 41.05 | 52.55 | 53.85 | 0.00 | - | - | 1 | 71.78% |
| ABNB240621P00200000 | 2024-05-09 3:50PM EDT | 2024-06-21 | 52.50 | 52.65 | 53.65 | 0.00 | - | 6 | 6 | 58.28% |
| ABNB240719P00200000 | 2024-05-09 3:50PM EDT | 2024-07-19 | 52.54 | 52.70 | 53.50 | 0.00 | - | 38 | 47 | 42.80% |
| ABNB240920P00200000 | 2024-05-06 10:40AM EDT | 2024-09-20 | 40.75 | 52.45 | 53.75 | 0.00 | - | 2 | 9 | 33.08% |
| ABNB241018P00200000 | 2024-03-28 2:27PM EDT | 2024-10-18 | 38.80 | 39.00 | 40.00 | 0.00 | - | 1 | 1 | 0.00% |
| ABNB250117P00200000 | 2024-05-08 3:57PM EDT | 2025-01-17 | 45.45 | 53.05 | 53.90 | 0.00 | - | 1 | 119 | 24.83% |
| ABNB250620P00200000 | 2024-05-01 3:23PM EDT | 2025-06-20 | 48.10 | 54.30 | 55.15 | 0.00 | - | 2 | 56 | 23.88% |
| ABNB260116P00200000 | 2024-03-18 9:48AM EDT | 2026-01-16 | 52.30 | 51.50 | 53.20 | 0.00 | - | 5 | 0 | 12.83% |
| ABNB261218P00200000 | 2024-03-08 1:00PM EDT | 2026-12-18 | 54.05 | 54.55 | 56.15 | 0.00 | - | 5 | 3 | 17.40% |
© 2024 Yahoo. All rights reserved.