Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240503C00115000 | 2024-04-18 11:18AM EDT | 2024-05-03 | 47.33 | 48.70 | 49.90 | 0.00 | - | - | 3 | 110.16% |
| ABNB240517C00115000 | 2024-04-22 12:00PM EDT | 2024-05-17 | 41.23 | 48.60 | 50.20 | 0.00 | - | 1 | 1 | 71.97% |
| ABNB240524C00115000 | 2024-04-12 12:10PM EDT | 2024-05-24 | 46.65 | 49.40 | 50.60 | 0.00 | - | 20 | 20 | 81.84% |
| ABNB240621C00115000 | 2024-04-22 12:00PM EDT | 2024-06-21 | 42.23 | 50.00 | 51.05 | 0.00 | - | 1 | 230 | 65.21% |
| ABNB240719C00115000 | 2024-03-15 2:18PM EDT | 2024-07-19 | 49.41 | 46.65 | 47.50 | 0.00 | - | 1 | 13 | 0.00% |
| ABNB240920C00115000 | 2024-04-09 12:14PM EDT | 2024-09-20 | 51.85 | 52.85 | 53.80 | 0.00 | - | 1 | 130 | 56.40% |
| ABNB241018C00115000 | 2024-04-17 12:33PM EDT | 2024-10-18 | 47.95 | 53.75 | 54.85 | 0.00 | - | 1 | 16 | 55.82% |
| ABNB250117C00115000 | 2024-04-17 1:05PM EDT | 2025-01-17 | 51.93 | 57.25 | 58.15 | 0.00 | - | 40 | 436 | 55.77% |
| ABNB250321C00115000 | 2024-04-15 3:49PM EDT | 2025-03-21 | 52.60 | 59.00 | 60.25 | 0.00 | - | 8 | 10 | 55.07% |
| ABNB250620C00115000 | 2024-02-14 2:05PM EDT | 2025-06-20 | 50.25 | 60.25 | 61.20 | 0.00 | - | 2 | 13 | 51.15% |
| ABNB260116C00115000 | 2024-02-20 12:58PM EDT | 2026-01-16 | 54.37 | 71.55 | 72.95 | 0.00 | - | 1 | 67 | 61.33% |
| ABNB261218C00115000 | 2024-03-21 1:06PM EDT | 2026-12-18 | 80.28 | 66.15 | 71.00 | 0.00 | - | 3 | 5 | 47.85% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240503P00115000 | 2024-04-08 10:45AM EDT | 2024-05-03 | 0.08 | 0.00 | 0.17 | 0.00 | - | 2 | 31 | 113.28% |
| ABNB240510P00115000 | 2024-04-12 3:44PM EDT | 2024-05-10 | 0.21 | 0.03 | 0.25 | 0.00 | - | 10 | 10 | 85.74% |
| ABNB240517P00115000 | 2024-04-22 10:41AM EDT | 2024-05-17 | 0.26 | 0.04 | 0.24 | 0.00 | - | 5 | 47 | 70.02% |
| ABNB240524P00115000 | 2024-04-25 9:43AM EDT | 2024-05-24 | 0.20 | 0.04 | 0.35 | 0.00 | - | 100 | 100 | 63.67% |
| ABNB240531P00115000 | 2024-04-19 2:31PM EDT | 2024-05-31 | 0.45 | 0.05 | 0.75 | 0.00 | - | 11 | 11 | 64.31% |
| ABNB240621P00115000 | 2024-04-25 1:54PM EDT | 2024-06-21 | 0.42 | 0.29 | 0.50 | 0.00 | - | 5 | 3,248 | 50.73% |
| ABNB240719P00115000 | 2024-04-25 11:09AM EDT | 2024-07-19 | 0.83 | 0.50 | 0.78 | 0.00 | - | 2 | 419 | 47.39% |
| ABNB240920P00115000 | 2024-04-26 3:49PM EDT | 2024-09-20 | 1.72 | 1.73 | 1.77 | -0.19 | -9.95% | 1 | 4,928 | 43.64% |
| ABNB241018P00115000 | 2024-04-25 3:38PM EDT | 2024-10-18 | 2.26 | 2.12 | 2.24 | 0.00 | - | 1 | 19 | 42.71% |
| ABNB250117P00115000 | 2024-04-26 3:46PM EDT | 2025-01-17 | 3.80 | 3.80 | 3.95 | -0.47 | -11.01% | 4 | 1,649 | 41.43% |
| ABNB250321P00115000 | 2024-04-25 3:38PM EDT | 2025-03-21 | 5.26 | 5.00 | 5.20 | 0.00 | - | 1 | 64 | 41.12% |
| ABNB250620P00115000 | 2024-04-08 1:54PM EDT | 2025-06-20 | 7.55 | 6.65 | 6.95 | 0.00 | - | 1 | 1,113 | 40.80% |
| ABNB260116P00115000 | 2024-03-21 1:14PM EDT | 2026-01-16 | 9.60 | 11.25 | 12.35 | 0.00 | - | 1 | 228 | 43.31% |
| ABNB261218P00115000 | 2024-04-26 2:04PM EDT | 2026-12-18 | 13.64 | 11.00 | 16.00 | -1.16 | -7.84% | 1 | 6 | 40.07% |
© 2024 Yahoo. All rights reserved.