Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240621C00075000 | 2024-02-09 3:50PM EDT | 2024-06-21 | 75.15 | 90.45 | 91.75 | 0.00 | - | 5 | 63 | 340.70% |
| ABNB240920C00075000 | 2023-09-07 2:33PM EDT | 2024-09-20 | 75.26 | 57.80 | 59.00 | 0.00 | - | 4 | 4 | 0.00% |
| ABNB250117C00075000 | 2024-02-23 3:21PM EDT | 2025-01-17 | 81.50 | 95.00 | 98.85 | 0.00 | - | 11 | 41 | 163.99% |
| ABNB250620C00075000 | 2024-05-09 11:48AM EDT | 2025-06-20 | 77.82 | 75.00 | 78.85 | 0.00 | - | 4 | 4 | 63.17% |
| ABNB260116C00075000 | 2024-02-27 1:12PM EDT | 2026-01-16 | 86.07 | 98.05 | 101.10 | 0.00 | - | 2 | 15 | 112.01% |
| ABNB261218C00075000 | 2024-03-11 10:29AM EDT | 2026-12-18 | 103.50 | 97.05 | 101.65 | 0.00 | - | 1 | 3 | 89.63% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240621P00075000 | 2024-03-06 10:39AM EDT | 2024-06-21 | 0.12 | 0.03 | 0.19 | 0.00 | - | 1 | 1,181 | 84.57% |
| ABNB240719P00075000 | 2024-05-09 1:55PM EDT | 2024-07-19 | 0.10 | 0.00 | 0.23 | 0.00 | - | 1 | 966 | 66.21% |
| ABNB240920P00075000 | 2024-05-08 1:33PM EDT | 2024-09-20 | 0.14 | 0.06 | 0.35 | 0.00 | - | 2 | 330 | 52.25% |
| ABNB241018P00075000 | 2024-05-09 2:20PM EDT | 2024-10-18 | 0.19 | 0.06 | 0.41 | 0.00 | - | 1 | 7 | 52.98% |
| ABNB250117P00075000 | 2024-05-09 9:39AM EDT | 2025-01-17 | 0.53 | 0.41 | 0.56 | 0.00 | - | 27 | 700 | 44.78% |
| ABNB250620P00075000 | 2024-05-09 3:28PM EDT | 2025-06-20 | 1.26 | 0.00 | 2.25 | 0.00 | - | 1 | 31 | 47.88% |
| ABNB260116P00075000 | 2024-05-10 10:48AM EDT | 2026-01-16 | 2.86 | 1.59 | 3.00 | +0.01 | +0.35% | 10 | 42 | 42.09% |
| ABNB261218P00075000 | 2024-05-10 11:37AM EDT | 2026-12-18 | 5.05 | 2.89 | 5.75 | +0.05 | +1.00% | 9 | 20 | 41.68% |
© 2024 Yahoo. All rights reserved.