Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240517C00105000 | 2024-04-23 10:35AM EDT | 2024-05-17 | 55.50 | 40.95 | 42.15 | 0.00 | - | 3 | 3 | 117.19% |
| ABNB240531C00105000 | 2024-05-09 11:11AM EDT | 2024-05-31 | 43.30 | 41.00 | 42.30 | +0.05 | +0.12% | 1 | 1 | 75.29% |
| ABNB240621C00105000 | 2024-04-15 3:21PM EDT | 2024-06-21 | 52.07 | 41.45 | 42.55 | 0.00 | - | 11 | 59 | 62.16% |
| ABNB240719C00105000 | 2024-02-09 2:36PM EDT | 2024-07-19 | 47.38 | 61.80 | 63.25 | 0.00 | - | 1 | 10 | 179.76% |
| ABNB240920C00105000 | 2024-03-28 10:51AM EDT | 2024-09-20 | 64.95 | 61.95 | 63.10 | 0.00 | - | 10 | 19 | 130.84% |
| ABNB241018C00105000 | 2024-05-09 3:35PM EDT | 2024-10-18 | 46.47 | 44.35 | 45.55 | 0.00 | - | 30 | 37 | 50.96% |
| ABNB250117C00105000 | 2024-05-09 10:01AM EDT | 2025-01-17 | 49.52 | 46.95 | 48.05 | 0.00 | - | 4 | 184 | 50.07% |
| ABNB250321C00105000 | 2024-04-23 3:49PM EDT | 2025-03-21 | 64.55 | 47.95 | 51.15 | 0.00 | - | 6 | 16 | 50.84% |
| ABNB250620C00105000 | 2024-04-18 11:16AM EDT | 2025-06-20 | 68.46 | 50.10 | 54.90 | 0.00 | - | 2 | 10 | 52.00% |
| ABNB260116C00105000 | 2024-05-09 10:01AM EDT | 2026-01-16 | 59.92 | 55.90 | 59.75 | 0.00 | - | 4 | 39 | 52.30% |
| ABNB261218C00105000 | 2024-03-21 9:46AM EDT | 2026-12-18 | 83.20 | 72.00 | 76.20 | 0.00 | - | 2 | 14 | 66.29% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240510P00105000 | 2024-05-08 3:59PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 45 | 53 | 212.50% |
| ABNB240517P00105000 | 2024-05-08 3:56PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.16 | 0.00 | - | 5 | 7 | 100.00% |
| ABNB240524P00105000 | 2024-05-09 10:03AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.06 | 0.00 | - | 12 | 32 | 64.84% |
| ABNB240621P00105000 | 2024-05-08 3:50PM EDT | 2024-06-21 | 0.15 | 0.03 | 0.25 | 0.00 | - | 130 | 769 | 51.27% |
| ABNB240719P00105000 | 2024-05-09 2:27PM EDT | 2024-07-19 | 0.17 | 0.08 | 0.28 | 0.00 | - | 2 | 68 | 40.72% |
| ABNB240920P00105000 | 2024-05-10 3:04PM EDT | 2024-09-20 | 0.79 | 0.58 | 0.90 | -0.04 | -4.82% | 25 | 2,519 | 37.53% |
| ABNB241018P00105000 | 2024-05-10 3:04PM EDT | 2024-10-18 | 1.12 | 1.06 | 1.12 | -0.01 | -0.88% | 15 | 52 | 35.96% |
| ABNB250117P00105000 | 2024-05-09 3:59PM EDT | 2025-01-17 | 2.70 | 2.51 | 2.74 | +0.10 | +3.85% | 2 | 1,769 | 37.10% |
| ABNB250321P00105000 | 2024-05-09 10:19AM EDT | 2025-03-21 | 3.80 | 3.00 | 3.85 | 0.00 | - | 6 | 31 | 37.28% |
| ABNB250620P00105000 | 2024-05-09 10:30AM EDT | 2025-06-20 | 5.35 | 5.05 | 6.00 | 0.00 | - | 10 | 289 | 39.01% |
| ABNB260116P00105000 | 2024-03-21 10:23AM EDT | 2026-01-16 | 7.50 | 8.65 | 9.20 | 0.00 | - | 1 | 30 | 38.37% |
| ABNB261218P00105000 | 2024-05-10 10:00AM EDT | 2026-12-18 | 12.10 | 10.75 | 13.10 | -0.40 | -3.20% | 2 | 6 | 36.98% |
© 2024 Yahoo. All rights reserved.