Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240510C00120000 | 2024-04-11 9:52AM EDT | 2024-05-10 | 42.60 | 38.20 | 41.60 | 0.00 | - | - | 1 | 105.27% |
| ABNB240517C00120000 | 2024-05-02 9:45AM EDT | 2024-05-17 | 35.57 | 39.60 | 40.95 | 0.00 | - | 2 | 16 | 90.92% |
| ABNB240524C00120000 | 2024-04-12 12:11PM EDT | 2024-05-24 | 41.61 | 39.90 | 40.70 | 0.00 | - | 40 | 40 | 74.90% |
| ABNB240531C00120000 | 2024-04-19 11:45AM EDT | 2024-05-31 | 39.79 | 40.00 | 40.90 | 0.00 | - | 1 | 1 | 68.16% |
| ABNB240621C00120000 | 2024-04-24 3:19PM EDT | 2024-06-21 | 43.99 | 39.75 | 41.60 | 0.00 | - | 1 | 670 | 54.79% |
| ABNB240719C00120000 | 2024-04-23 3:41PM EDT | 2024-07-19 | 43.20 | 40.75 | 42.30 | 0.00 | - | 11 | 21 | 51.64% |
| ABNB240920C00120000 | 2024-05-02 12:52PM EDT | 2024-09-20 | 40.79 | 44.40 | 45.00 | 0.00 | - | 1 | 77 | 53.92% |
| ABNB241018C00120000 | 2024-04-19 12:36PM EDT | 2024-10-18 | 43.15 | 45.40 | 46.10 | 0.00 | - | 2 | 7 | 53.21% |
| ABNB250117C00120000 | 2024-04-25 3:58PM EDT | 2025-01-17 | 52.30 | 48.95 | 49.75 | 0.00 | - | 4 | 1,724 | 53.02% |
| ABNB250321C00120000 | 2024-04-29 10:02AM EDT | 2025-03-21 | 55.30 | 51.20 | 52.30 | 0.00 | - | 6 | 31 | 53.27% |
| ABNB250620C00120000 | 2024-04-29 3:49PM EDT | 2025-06-20 | 57.00 | 54.50 | 55.15 | 0.00 | - | 1 | 111 | 53.29% |
| ABNB260116C00120000 | 2024-05-02 1:22PM EDT | 2026-01-16 | 58.00 | 60.15 | 61.10 | 0.00 | - | 2 | 87 | 52.76% |
| ABNB261218C00120000 | 2024-03-01 3:56PM EDT | 2026-12-18 | 68.65 | 72.55 | 75.15 | 0.00 | - | 1 | 3 | 59.65% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240510P00120000 | 2024-05-03 3:51PM EDT | 2024-05-10 | 0.06 | 0.03 | 0.06 | -0.04 | -40.00% | 155 | 232 | 85.94% |
| ABNB240517P00120000 | 2024-05-03 9:47AM EDT | 2024-05-17 | 0.07 | 0.05 | 0.27 | -0.14 | -66.67% | 10 | 395 | 72.46% |
| ABNB240524P00120000 | 2024-05-01 9:54AM EDT | 2024-05-24 | 0.30 | 0.10 | 0.39 | 0.00 | - | 100 | 202 | 63.38% |
| ABNB240531P00120000 | 2024-05-02 10:53AM EDT | 2024-05-31 | 0.52 | 0.09 | 0.45 | 0.00 | - | 3 | 7 | 55.86% |
| ABNB240621P00120000 | 2024-05-02 2:35PM EDT | 2024-06-21 | 0.68 | 0.35 | 0.68 | 0.00 | - | 10 | 2,665 | 50.59% |
| ABNB240719P00120000 | 2024-05-03 12:38PM EDT | 2024-07-19 | 0.94 | 0.96 | 1.05 | -0.48 | -33.80% | 2 | 144 | 44.64% |
| ABNB240920P00120000 | 2024-05-03 3:10PM EDT | 2024-09-20 | 2.46 | 2.26 | 2.51 | -0.77 | -23.84% | 31 | 1,254 | 42.26% |
| ABNB241018P00120000 | 2024-05-03 3:10PM EDT | 2024-10-18 | 3.02 | 2.97 | 3.20 | -0.33 | -9.85% | 2 | 292 | 41.80% |
| ABNB250117P00120000 | 2024-05-03 10:29AM EDT | 2025-01-17 | 4.75 | 3.25 | 5.15 | -1.15 | -19.49% | 5 | 3,126 | 40.16% |
| ABNB250321P00120000 | 2024-04-24 9:49AM EDT | 2025-03-21 | 6.25 | 6.35 | 6.60 | +0.05 | +0.81% | 1 | 33 | 39.94% |
| ABNB250620P00120000 | 2024-04-22 12:22PM EDT | 2025-06-20 | 9.35 | 8.25 | 8.55 | 0.00 | - | 174 | 376 | 39.65% |
| ABNB260116P00120000 | 2024-04-29 3:55PM EDT | 2026-01-16 | 11.32 | 11.00 | 11.85 | 0.00 | - | 11 | 215 | 38.00% |
| ABNB261218P00120000 | 2024-05-03 3:47PM EDT | 2026-12-18 | 15.97 | 15.50 | 16.75 | +0.61 | +3.97% | 3 | 10 | 37.15% |
© 2024 Yahoo. All rights reserved.