Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240517C00180000 | 2024-05-17 2:59PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 2,132 | 137.50% |
| ABNB240524C00180000 | 2024-05-16 2:18PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 237 | 51.56% |
| ABNB240531C00180000 | 2024-05-16 10:10AM EDT | 2024-05-31 | 0.04 | 0.02 | 0.04 | 0.00 | - | 2 | 197 | 43.75% |
| ABNB240607C00180000 | 2024-05-17 2:00PM EDT | 2024-06-07 | 0.04 | 0.00 | 0.27 | -0.06 | -60.00% | 5 | 36 | 47.85% |
| ABNB240614C00180000 | 2024-05-13 9:36AM EDT | 2024-06-14 | 0.10 | 0.00 | 0.29 | 0.00 | - | 4 | 11 | 42.24% |
| ABNB240621C00180000 | 2024-05-17 2:38PM EDT | 2024-06-21 | 0.09 | 0.05 | 0.13 | +0.03 | +50.00% | 4 | 1,772 | 33.11% |
| ABNB240719C00180000 | 2024-05-17 2:23PM EDT | 2024-07-19 | 0.30 | 0.27 | 0.37 | -0.12 | -28.57% | 14 | 2,049 | 29.76% |
| ABNB240920C00180000 | 2024-05-17 2:36PM EDT | 2024-09-20 | 2.15 | 2.02 | 2.29 | -0.36 | -14.34% | 20 | 1,620 | 33.37% |
| ABNB241018C00180000 | 2024-05-17 12:08PM EDT | 2024-10-18 | 3.20 | 2.90 | 3.15 | -0.02 | -0.62% | 50 | 1,176 | 33.66% |
| ABNB250117C00180000 | 2024-05-17 3:54PM EDT | 2025-01-17 | 6.70 | 6.35 | 6.90 | -0.70 | -9.46% | 9 | 4,154 | 36.70% |
| ABNB250321C00180000 | 2024-05-09 12:39PM EDT | 2025-03-21 | 10.83 | 9.45 | 9.75 | 0.00 | - | 16 | 300 | 38.73% |
| ABNB250620C00180000 | 2024-05-17 9:42AM EDT | 2025-06-20 | 13.45 | 13.10 | 13.45 | -0.45 | -3.24% | 3 | 540 | 40.51% |
| ABNB260116C00180000 | 2024-05-16 1:45PM EDT | 2026-01-16 | 20.95 | 19.55 | 20.25 | 0.00 | - | 20 | 206 | 42.04% |
| ABNB261218C00180000 | 2024-05-17 3:55PM EDT | 2026-12-18 | 29.75 | 28.85 | 30.40 | -0.25 | -0.83% | 2 | 52 | 44.62% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240517P00180000 | 2024-05-10 9:30AM EDT | 2024-05-17 | 32.03 | 32.65 | 36.35 | 0.00 | - | 1 | 0 | 205.47% |
| ABNB240524P00180000 | 2024-05-06 3:27PM EDT | 2024-05-24 | 20.12 | 33.80 | 35.15 | 0.00 | - | 2 | 0 | 70.70% |
| ABNB240531P00180000 | 2024-05-15 3:10PM EDT | 2024-05-31 | 34.09 | 33.75 | 35.25 | 0.00 | - | 27 | 7 | 53.03% |
| ABNB240621P00180000 | 2024-05-08 3:53PM EDT | 2024-06-21 | 24.00 | 33.70 | 34.95 | 0.00 | - | 15 | 0 | 44.04% |
| ABNB240719P00180000 | 2024-05-17 3:04PM EDT | 2024-07-19 | 34.65 | 33.95 | 35.10 | +1.85 | +5.64% | 40 | 86 | 34.74% |
| ABNB240920P00180000 | 2024-05-09 10:40AM EDT | 2024-09-20 | 33.05 | 34.35 | 35.15 | 0.00 | - | 2 | 41 | 25.06% |
| ABNB241018P00180000 | 2024-04-19 1:06PM EDT | 2024-10-18 | 29.60 | 34.65 | 35.55 | 0.00 | - | 3 | 10 | 25.10% |
| ABNB250117P00180000 | 2024-05-10 12:24PM EDT | 2025-01-17 | 37.14 | 36.00 | 37.55 | 0.00 | - | 28 | 238 | 26.93% |
| ABNB250321P00180000 | 2024-05-10 12:24PM EDT | 2025-03-21 | 38.47 | 37.00 | 38.90 | 0.00 | - | 2 | 118 | 27.45% |
| ABNB250620P00180000 | 2024-05-10 1:53PM EDT | 2025-06-20 | 39.95 | 38.70 | 40.10 | 0.00 | - | 8 | 60 | 26.59% |
| ABNB260116P00180000 | 2024-04-24 3:26PM EDT | 2026-01-16 | 37.25 | 40.55 | 43.55 | 0.00 | - | 7 | 272 | 26.82% |
| ABNB261218P00180000 | 2024-05-10 12:08PM EDT | 2026-12-18 | 48.12 | 46.25 | 48.30 | 0.00 | - | - | 10 | 26.95% |
© 2024 Yahoo. All rights reserved.