Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:250.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire 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 | 414.06% |
| ABNB240621C00250000 | 2024-05-10 3:19PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 41 | 68.16% |
| ABNB240719C00250000 | 2024-05-08 2:55PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.11 | 0.00 | - | 60 | 7 | 53.42% |
| ABNB240920C00250000 | 2024-05-16 11:42AM EDT | 2024-09-20 | 0.10 | 0.01 | 0.28 | 0.00 | - | 1 | 148 | 42.87% |
| ABNB241018C00250000 | 2024-05-17 9:50AM EDT | 2024-10-18 | 0.14 | 0.04 | 0.35 | -0.01 | -6.67% | 2 | 109 | 40.09% |
| ABNB250117C00250000 | 2024-05-15 3:53PM EDT | 2025-01-17 | 0.65 | 0.37 | 0.88 | 0.00 | - | 64 | 600 | 37.11% |
| ABNB250321C00250000 | 2024-05-17 1:56PM EDT | 2025-03-21 | 1.36 | 0.88 | 2.36 | +0.01 | +0.74% | 8 | 352 | 40.72% |
| ABNB250620C00250000 | 2024-05-16 11:09AM EDT | 2025-06-20 | 2.85 | 1.50 | 2.76 | 0.00 | - | 1 | 86 | 37.18% |
| ABNB260116C00250000 | 2024-05-17 12:08PM EDT | 2026-01-16 | 6.60 | 6.15 | 6.85 | -0.35 | -5.04% | 2 | 390 | 39.01% |
| ABNB261218C00250000 | 2024-05-16 1:48PM EDT | 2026-12-18 | 14.10 | 13.80 | 16.50 | 0.00 | - | 2 | 61 | 43.72% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240517P00250000 | 2024-04-17 10:50AM EDT | 2024-05-17 | 92.20 | 102.70 | 106.35 | 0.00 | - | - | 0 | 456.25% |
| ABNB240920P00250000 | 2024-04-11 12:17PM EDT | 2024-09-20 | 86.10 | 103.00 | 104.15 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB250620P00250000 | 2024-05-06 3:58PM EDT | 2025-06-20 | 88.64 | 102.10 | 106.85 | 0.00 | - | - | 1 | 36.41% |
| ABNB260116P00250000 | 2024-05-16 3:01PM EDT | 2026-01-16 | 101.75 | 102.35 | 106.85 | 0.00 | - | 104 | 45 | 29.52% |
© 2024 Yahoo. All rights reserved.