Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240517C00095000 | 2024-05-01 11:51AM EDT | 2024-05-17 | 62.17 | 50.90 | 52.15 | 0.00 | - | 1 | 1 | 167.19% |
| ABNB240524C00095000 | 2024-05-01 11:51AM EDT | 2024-05-24 | 62.22 | 50.15 | 52.15 | 0.00 | - | - | 1 | 146.78% |
| ABNB240621C00095000 | 2024-04-18 2:50PM EDT | 2024-06-21 | 65.48 | 51.35 | 52.45 | 0.00 | - | 1 | 41 | 76.71% |
| ABNB240920C00095000 | 2024-01-24 4:30PM EDT | 2024-09-20 | 51.50 | 61.35 | 62.80 | 0.00 | - | 2 | 33 | 105.59% |
| ABNB241018C00095000 | 2024-02-27 1:06PM EDT | 2024-10-18 | 61.01 | 71.60 | 75.45 | 0.00 | - | - | 2 | 142.39% |
| ABNB250117C00095000 | 2024-03-21 12:55PM EDT | 2025-01-17 | 80.27 | 65.15 | 68.35 | 0.00 | - | 3 | 98 | 92.02% |
| ABNB250321C00095000 | 2024-04-09 11:44AM EDT | 2025-03-21 | 73.80 | 57.05 | 59.20 | 0.00 | - | 4 | 7 | 55.92% |
| ABNB250620C00095000 | 2023-12-13 2:57PM EDT | 2025-06-20 | 59.90 | 54.60 | 55.65 | 0.00 | - | 1 | 7 | 41.48% |
| ABNB260116C00095000 | 2024-02-14 2:06PM EDT | 2026-01-16 | 68.20 | 78.10 | 80.60 | 0.00 | - | 4 | 47 | 84.51% |
| ABNB261218C00095000 | 2024-05-09 11:51AM EDT | 2026-12-18 | 73.00 | 70.20 | 72.60 | 0.00 | - | 2 | 27 | 54.91% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240517P00095000 | 2024-05-06 2:01PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.16 | 0.00 | - | 4 | 480 | 146.09% |
| ABNB240524P00095000 | 2024-05-08 3:49PM EDT | 2024-05-24 | 0.20 | 0.00 | 0.16 | 0.00 | - | 1 | 2 | 99.41% |
| ABNB240621P00095000 | 2024-05-09 12:56PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.21 | 0.00 | - | 2 | 1,212 | 58.01% |
| ABNB240719P00095000 | 2024-05-10 10:00AM EDT | 2024-07-19 | 0.13 | 0.00 | 0.15 | -0.02 | -13.33% | 20 | 101 | 47.07% |
| ABNB240920P00095000 | 2024-05-10 10:24AM EDT | 2024-09-20 | 0.40 | 0.37 | 0.60 | 0.00 | - | 25 | 321 | 43.07% |
| ABNB241018P00095000 | 2024-05-09 12:53PM EDT | 2024-10-18 | 0.55 | 0.40 | 0.70 | 0.00 | - | 2 | 39 | 40.36% |
| ABNB250117P00095000 | 2024-05-10 11:17AM EDT | 2025-01-17 | 1.54 | 1.48 | 1.56 | -0.02 | -1.28% | 3 | 4,237 | 38.78% |
| ABNB250321P00095000 | 2024-05-10 9:30AM EDT | 2025-03-21 | 2.30 | 2.00 | 2.59 | 0.00 | - | 20 | 12 | 39.92% |
| ABNB250620P00095000 | 2024-05-09 1:02PM EDT | 2025-06-20 | 3.56 | 2.49 | 3.75 | 0.00 | - | 4 | 1,900 | 39.52% |
| ABNB260116P00095000 | 2024-05-03 9:44AM EDT | 2026-01-16 | 5.55 | 5.35 | 6.25 | 0.00 | - | 1 | 88 | 38.64% |
| ABNB261218P00095000 | 2024-04-18 3:16PM EDT | 2026-12-18 | 8.90 | 8.10 | 9.50 | 0.00 | - | 200 | 205 | 37.14% |
© 2024 Yahoo. All rights reserved.