Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:200.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 50.00% |
| ABNB240607C00200000 | 2024-05-17 10:57AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| ABNB240621C00200000 | 2024-05-20 2:59PM EDT | 2024-06-21 | 0.06 | 0.00 | 0.00 | 0.00 | - | 7 | 1,732 | 25.00% |
| ABNB240719C00200000 | 2024-05-20 10:10AM EDT | 2024-07-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,142 | 12.50% |
| ABNB240920C00200000 | 2024-05-20 3:43PM EDT | 2024-09-20 | 0.65 | 0.00 | 0.00 | 0.00 | - | 35 | 1,454 | 12.50% |
| ABNB241018C00200000 | 2024-05-20 10:30AM EDT | 2024-10-18 | 1.06 | 0.00 | 0.00 | 0.00 | - | 2 | 474 | 12.50% |
| ABNB241115C00200000 | 2024-05-20 3:54PM EDT | 2024-11-15 | 1.91 | 0.00 | 0.00 | 0.00 | - | 13 | 13 | 12.50% |
| ABNB250117C00200000 | 2024-05-20 3:35PM EDT | 2025-01-17 | 3.35 | 0.00 | 0.00 | 0.00 | - | 9 | 4,173 | 6.25% |
| ABNB250321C00200000 | 2024-05-20 2:03PM EDT | 2025-03-21 | 5.55 | 0.00 | 0.00 | 0.00 | - | 6 | 131 | 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 | 2024-05-20 2:08PM EDT | 2026-12-18 | 23.80 | 0.00 | 0.00 | 0.00 | - | 3 | 541 | 3.13% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 16.35% |
© 2024 Yahoo. All rights reserved.