Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:210.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240517C00210000 | 2024-05-15 10:45AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 326 | 225.00% |
| ABNB240524C00210000 | 2024-05-09 9:40AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.12 | 0.00 | - | 2 | 29 | 100.78% |
| ABNB240531C00210000 | 2024-05-07 12:00PM EDT | 2024-05-31 | 0.19 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 80.66% |
| ABNB240607C00210000 | 2024-05-08 1:56PM EDT | 2024-06-07 | 0.23 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 66.60% |
| ABNB240621C00210000 | 2024-05-17 11:40AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.15 | +0.03 | +150.00% | 31 | 910 | 53.32% |
| ABNB240719C00210000 | 2024-05-16 12:01PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.24 | 0.00 | - | 2 | 203 | 42.87% |
| ABNB240920C00210000 | 2024-05-17 3:29PM EDT | 2024-09-20 | 0.39 | 0.35 | 0.40 | -0.08 | -17.02% | 10 | 2,592 | 33.06% |
| ABNB241018C00210000 | 2024-05-17 2:57PM EDT | 2024-10-18 | 0.65 | 0.59 | 0.65 | -0.20 | -23.53% | 2 | 359 | 32.69% |
| ABNB250117C00210000 | 2024-05-17 1:28PM EDT | 2025-01-17 | 2.52 | 2.36 | 2.56 | -0.20 | -7.35% | 2 | 760 | 35.60% |
| ABNB250321C00210000 | 2024-05-14 12:21PM EDT | 2025-03-21 | 4.91 | 2.87 | 4.30 | 0.00 | - | 1 | 62 | 37.12% |
| ABNB250620C00210000 | 2024-05-15 12:25PM EDT | 2025-06-20 | 6.80 | 6.40 | 7.15 | 0.00 | - | 202 | 710 | 39.03% |
| ABNB260116C00210000 | 2024-05-17 12:54PM EDT | 2026-01-16 | 12.80 | 12.10 | 12.80 | -1.70 | -11.72% | 1 | 347 | 40.40% |
| ABNB261218C00210000 | 2024-05-17 11:35AM EDT | 2026-12-18 | 21.47 | 20.45 | 22.15 | -1.21 | -5.34% | 2 | 9 | 42.93% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240621P00210000 | 2024-05-09 3:50PM EDT | 2024-06-21 | 62.51 | 63.70 | 64.95 | 0.00 | - | 2 | 0 | 67.04% |
| ABNB240719P00210000 | 2024-05-09 3:50PM EDT | 2024-07-19 | 62.55 | 63.95 | 65.10 | 0.00 | - | 11 | 0 | 52.49% |
| ABNB240920P00210000 | 2023-08-03 3:00PM EDT | 2024-09-20 | 71.60 | 76.70 | 77.95 | 0.00 | - | 2 | 0 | 89.18% |
| ABNB250117P00210000 | 2024-02-06 2:55PM EDT | 2025-01-17 | 67.50 | 50.40 | 51.40 | 0.00 | - | 43 | 62 | 0.00% |
| ABNB250321P00210000 | 2024-03-12 11:07AM EDT | 2025-03-21 | 50.80 | 52.65 | 53.25 | 0.00 | - | - | 10 | 0.00% |
| ABNB260116P00210000 | 2024-05-14 2:50PM EDT | 2026-01-16 | 64.60 | 65.60 | 66.70 | 0.00 | - | 2 | 23 | 22.20% |
© 2024 Yahoo. All rights reserved.