Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:250.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240517C00250000 | 2024-03-22 9:49AM EDT | 2024-05-17 | 0.13 | 0.00 | 0.17 | 0.00 | - | 2 | 1 | 155.47% |
| ABNB240621C00250000 | 2024-05-10 3:19PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.19 | -0.04 | -80.00% | 1 | 41 | 64.26% |
| ABNB240719C00250000 | 2024-05-08 2:55PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.11 | 0.00 | - | 60 | 7 | 50.68% |
| ABNB240920C00250000 | 2024-05-09 9:31AM EDT | 2024-09-20 | 0.39 | 0.02 | 0.31 | 0.00 | - | 15 | 147 | 42.19% |
| ABNB241018C00250000 | 2024-05-10 9:43AM EDT | 2024-10-18 | 0.06 | 0.07 | 0.39 | -0.04 | -40.00% | 1 | 110 | 39.70% |
| ABNB250117C00250000 | 2024-05-10 10:12AM EDT | 2025-01-17 | 0.75 | 0.75 | 0.95 | -0.16 | -17.58% | 86 | 555 | 36.91% |
| ABNB250321C00250000 | 2024-05-10 11:32AM EDT | 2025-03-21 | 1.53 | 1.30 | 1.91 | -0.30 | -16.39% | 4 | 347 | 38.13% |
| ABNB250620C00250000 | 2024-05-10 2:18PM EDT | 2025-06-20 | 3.00 | 2.74 | 3.15 | -0.35 | -10.45% | 2 | 89 | 37.90% |
| ABNB260116C00250000 | 2024-05-09 1:37PM EDT | 2026-01-16 | 7.90 | 6.90 | 7.55 | 0.00 | - | 47 | 392 | 39.84% |
| ABNB261218C00250000 | 2024-05-10 3:05PM EDT | 2026-12-18 | 14.34 | 13.60 | 16.00 | -0.80 | -5.28% | 41 | 28 | 42.75% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240517P00250000 | 2024-04-17 10:50AM EDT | 2024-05-17 | 92.20 | 102.95 | 104.15 | 0.00 | - | - | 0 | 196.09% |
| ABNB240920P00250000 | 2024-04-11 12:17PM EDT | 2024-09-20 | 86.10 | 103.00 | 104.15 | 0.00 | - | 1 | 0 | 45.12% |
| ABNB250620P00250000 | 2024-05-06 3:58PM EDT | 2025-06-20 | 88.64 | 101.05 | 105.95 | 0.00 | - | - | 1 | 35.05% |
| ABNB260116P00250000 | 2024-04-15 10:36AM EDT | 2026-01-16 | 90.40 | 101.15 | 105.95 | 0.00 | - | - | 45 | 28.49% |
© 2024 Yahoo. All rights reserved.