Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240524C00100000 | 2024-05-10 9:30AM EDT | 2024-05-24 | 48.00 | 43.70 | 46.25 | 0.00 | - | 10 | 10 | 234.08% |
| ABNB240607C00100000 | 2024-05-10 1:42PM EDT | 2024-06-07 | 46.55 | 43.05 | 45.40 | 0.00 | - | - | 1 | 77.44% |
| ABNB240621C00100000 | 2024-05-10 11:41AM EDT | 2024-06-21 | 46.00 | 43.65 | 45.45 | 0.00 | - | 2 | 144 | 71.97% |
| ABNB240719C00100000 | 2024-04-18 9:53AM EDT | 2024-07-19 | 63.08 | 46.05 | 47.30 | 0.00 | - | 1 | 20 | 80.59% |
| ABNB240920C00100000 | 2024-05-15 3:33PM EDT | 2024-09-20 | 48.33 | 45.30 | 47.40 | 0.00 | - | 1 | 20 | 54.00% |
| ABNB241018C00100000 | 2024-05-07 3:01PM EDT | 2024-10-18 | 64.00 | 46.05 | 48.65 | 0.00 | - | 1 | 13 | 54.76% |
| ABNB250117C00100000 | 2024-05-17 1:57PM EDT | 2025-01-17 | 51.15 | 48.40 | 50.25 | 0.00 | - | 2 | 438 | 51.36% |
| ABNB250321C00100000 | 2024-03-27 12:41PM EDT | 2025-03-21 | 74.40 | 71.00 | 72.65 | 0.00 | - | 1 | 1 | 110.05% |
| ABNB250620C00100000 | 2024-05-17 3:49PM EDT | 2025-06-20 | 55.10 | 53.30 | 55.55 | 0.00 | - | 2 | 73 | 54.11% |
| ABNB260116C00100000 | 2024-05-17 11:47AM EDT | 2026-01-16 | 61.20 | 57.40 | 60.80 | 0.00 | - | 2 | 161 | 53.20% |
| ABNB261218C00100000 | 2024-05-21 1:02PM EDT | 2026-12-18 | 65.95 | 63.70 | 67.55 | -2.07 | -3.04% | 1 | 22 | 52.90% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240524P00100000 | 2024-05-13 12:23PM EDT | 2024-05-24 | 0.01 | 0.00 | 1.27 | 0.00 | - | 70 | 122 | 218.16% |
| ABNB240531P00100000 | 2024-05-17 1:11PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.09 | 0.00 | - | 6 | 6 | 86.72% |
| ABNB240621P00100000 | 2024-05-21 1:15PM EDT | 2024-06-21 | 0.06 | 0.02 | 0.06 | +0.05 | +500.00% | 1 | 2,426 | 50.00% |
| ABNB240719P00100000 | 2024-05-17 3:58PM EDT | 2024-07-19 | 0.07 | 0.04 | 0.08 | 0.00 | - | 7 | 784 | 39.84% |
| ABNB240920P00100000 | 2024-05-21 10:37AM EDT | 2024-09-20 | 0.35 | 0.36 | 0.60 | -0.01 | -2.78% | 2 | 277 | 38.89% |
| ABNB241018P00100000 | 2024-05-15 3:45PM EDT | 2024-10-18 | 0.63 | 0.43 | 0.84 | 0.00 | - | 1 | 31 | 37.74% |
| ABNB250117P00100000 | 2024-05-21 1:38PM EDT | 2025-01-17 | 1.81 | 1.77 | 1.87 | +0.07 | +4.02% | 31 | 3,389 | 36.50% |
| ABNB250321P00100000 | 2024-05-20 2:59PM EDT | 2025-03-21 | 2.66 | 2.65 | 2.83 | 0.00 | - | 3 | 34 | 36.84% |
| ABNB250620P00100000 | 2024-05-16 2:27PM EDT | 2025-06-20 | 4.07 | 3.90 | 4.20 | +0.12 | +3.04% | 1 | 733 | 37.00% |
| ABNB260116P00100000 | 2024-05-21 12:32PM EDT | 2026-01-16 | 6.75 | 6.10 | 7.20 | +0.30 | +4.65% | 1 | 131 | 37.06% |
| ABNB261218P00100000 | 2024-05-16 11:07AM EDT | 2026-12-18 | 10.20 | 9.90 | 10.60 | 0.00 | - | 10 | 147 | 35.57% |
© 2024 Yahoo. All rights reserved.