Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240524C00090000 | 2024-04-19 12:33PM EDT | 2024-05-24 | 67.10 | 55.85 | 57.15 | 0.00 | - | 5 | 6 | 115.04% |
| ABNB240621C00090000 | 2024-04-22 10:29AM EDT | 2024-06-21 | 65.67 | 56.30 | 57.40 | 0.00 | - | 5 | 156 | 81.45% |
| ABNB240719C00090000 | 2024-03-12 2:24PM EDT | 2024-07-19 | 78.41 | 75.60 | 77.40 | 0.00 | - | 1 | 5 | 216.57% |
| ABNB240920C00090000 | 2024-01-26 4:47PM EDT | 2024-09-20 | 64.15 | 65.80 | 66.90 | 0.00 | - | 1 | 5 | 109.77% |
| ABNB250117C00090000 | 2024-04-22 1:16PM EDT | 2025-01-17 | 70.65 | 60.00 | 62.60 | 0.00 | - | 1 | 186 | 60.19% |
| ABNB250321C00090000 | 2024-04-22 1:11PM EDT | 2025-03-21 | 72.50 | 60.80 | 63.20 | 0.00 | - | - | 1 | 56.52% |
| ABNB250620C00090000 | 2024-05-09 1:08PM EDT | 2025-06-20 | 63.65 | 62.10 | 66.90 | -1.85 | -2.82% | 10 | 47 | 57.58% |
| ABNB260116C00090000 | 2024-04-26 11:01AM EDT | 2026-01-16 | 86.85 | 67.30 | 70.40 | 0.00 | - | 1 | 48 | 56.82% |
| ABNB261218C00090000 | 2024-03-12 2:15PM EDT | 2026-12-18 | 94.00 | 91.70 | 94.95 | 0.00 | - | 1 | 8 | 88.80% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240510P00090000 | 2024-05-08 3:39PM EDT | 2024-05-10 | 0.01 | 0.00 | 2.13 | 0.00 | - | 2 | 3 | 617.19% |
| ABNB240517P00090000 | 2024-05-08 3:08PM EDT | 2024-05-17 | 0.15 | 0.00 | 0.16 | 0.00 | - | 2 | 13 | 141.02% |
| ABNB240621P00090000 | 2024-05-10 3:38PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.10 | -0.01 | -33.33% | 3 | 5,280 | 58.59% |
| ABNB240719P00090000 | 2024-05-07 2:46PM EDT | 2024-07-19 | 0.11 | 0.00 | 0.27 | 0.00 | - | 2 | 62 | 50.68% |
| ABNB240920P00090000 | 2024-05-10 3:01PM EDT | 2024-09-20 | 0.29 | 0.20 | 0.42 | -0.08 | -21.62% | 1 | 2,172 | 44.19% |
| ABNB241018P00090000 | 2024-05-09 1:36PM EDT | 2024-10-18 | 0.44 | 0.31 | 0.66 | 0.00 | - | 2 | 34 | 43.80% |
| ABNB250117P00090000 | 2024-05-10 10:28AM EDT | 2025-01-17 | 1.20 | 1.00 | 1.26 | +0.03 | +2.56% | 3 | 1,100 | 40.34% |
| ABNB250321P00090000 | 2024-05-09 2:45PM EDT | 2025-03-21 | 1.79 | 1.41 | 2.24 | 0.00 | - | 2 | 11 | 41.85% |
| ABNB250620P00090000 | 2024-05-09 1:37PM EDT | 2025-06-20 | 2.80 | 2.08 | 3.05 | 0.00 | - | 30 | 97 | 40.36% |
| ABNB260116P00090000 | 2024-05-09 3:51PM EDT | 2026-01-16 | 5.05 | 2.77 | 6.25 | 0.00 | - | 3 | 51 | 41.97% |
| ABNB261218P00090000 | 2024-05-09 2:01PM EDT | 2026-12-18 | 8.05 | 7.50 | 8.90 | 0.00 | - | 3 | 38 | 39.05% |
© 2024 Yahoo. All rights reserved.