Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | 0.00 | 0.00 | 0.00 | - | 273 | 441 | 50.00% |
| ABNB240524C00200000 | 2024-05-15 2:32PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 42 | 114 | 50.00% |
| ABNB240531C00200000 | 2024-05-14 1:18PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 49 | 25.00% |
| ABNB240607C00200000 | 2024-05-08 3:49PM EDT | 2024-06-07 | 0.36 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 25.00% |
| ABNB240621C00200000 | 2024-05-15 9:30AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 1,734 | 25.00% |
| ABNB240719C00200000 | 2024-05-16 12:00PM EDT | 2024-07-19 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 1,142 | 12.50% |
| ABNB240920C00200000 | 2024-05-16 2:27PM EDT | 2024-09-20 | 0.80 | 0.00 | 0.00 | 0.00 | - | 540 | 1,445 | 12.50% |
| ABNB241018C00200000 | 2024-05-15 3:56PM EDT | 2024-10-18 | 1.15 | 0.00 | 0.00 | 0.00 | - | 3 | 474 | 12.50% |
| ABNB250117C00200000 | 2024-05-16 2:43PM EDT | 2025-01-17 | 3.84 | 0.00 | 0.00 | 0.00 | - | 116 | 4,183 | 6.25% |
| ABNB250321C00200000 | 2024-05-15 3:22PM EDT | 2025-03-21 | 5.77 | 0.00 | 0.00 | 0.00 | - | 6 | 124 | 6.25% |
| ABNB250620C00200000 | 2024-05-16 10:46AM EDT | 2025-06-20 | 8.75 | 0.00 | 0.00 | 0.00 | - | 4 | 579 | 6.25% |
| ABNB260116C00200000 | 2024-05-15 12:28PM EDT | 2026-01-16 | 14.76 | 0.00 | 0.00 | 0.00 | - | 27 | 710 | 6.25% |
| ABNB261218C00200000 | 2024-05-10 2:15PM EDT | 2026-12-18 | 25.15 | 0.00 | 0.00 | 0.00 | - | 2 | 542 | 3.13% |
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 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ABNB240531P00200000 | 2024-05-01 2:41PM EDT | 2024-05-31 | 41.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABNB240621P00200000 | 2024-05-09 3:50PM EDT | 2024-06-21 | 52.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB240719P00200000 | 2024-05-09 3:50PM EDT | 2024-07-19 | 52.54 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ABNB240920P00200000 | 2024-05-15 3:10PM EDT | 2024-09-20 | 53.60 | 0.00 | 0.00 | 0.00 | - | 25 | 9 | 0.00% |
| ABNB241018P00200000 | 2024-03-28 2:27PM EDT | 2024-10-18 | 38.80 | 39.00 | 40.00 | 0.00 | - | 1 | 1 | 0.00% |
| ABNB250117P00200000 | 2024-05-14 3:10PM EDT | 2025-01-17 | 53.42 | 0.00 | 0.00 | 0.00 | - | 1 | 118 | 0.00% |
| ABNB250620P00200000 | 2024-05-01 3:23PM EDT | 2025-06-20 | 48.10 | 0.00 | 0.00 | 0.00 | - | 2 | 56 | 0.00% |
| ABNB260116P00200000 | 2024-05-16 10:04AM EDT | 2026-01-16 | 57.10 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| ABNB261218P00200000 | 2024-03-08 1:00PM EDT | 2026-12-18 | 54.05 | 54.55 | 56.15 | 0.00 | - | 5 | 3 | 17.52% |
© 2024 Yahoo. All rights reserved.