Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240517C00125000 | 2024-04-22 12:00PM EDT | 2024-05-17 | 31.65 | 34.65 | 35.65 | 0.00 | - | 7 | 11 | 76.07% |
| ABNB240524C00125000 | 2024-04-19 2:15PM EDT | 2024-05-24 | 32.47 | 34.95 | 36.05 | 0.00 | - | 1 | 1 | 70.61% |
| ABNB240621C00125000 | 2024-04-30 11:38AM EDT | 2024-06-21 | 37.25 | 35.05 | 36.90 | 0.00 | - | 3 | 442 | 52.05% |
| ABNB240719C00125000 | 2024-05-02 2:49PM EDT | 2024-07-19 | 35.78 | 36.20 | 37.95 | 0.00 | - | 3 | 113 | 55.66% |
| ABNB240920C00125000 | 2024-05-01 1:21PM EDT | 2024-09-20 | 38.68 | 40.20 | 40.85 | 0.00 | - | 1 | 112 | 51.99% |
| ABNB241018C00125000 | 2024-04-11 3:28PM EDT | 2024-10-18 | 47.83 | 41.30 | 42.95 | 0.00 | - | 2 | 4 | 52.97% |
| ABNB250117C00125000 | 2024-05-02 10:07AM EDT | 2025-01-17 | 40.89 | 45.20 | 45.80 | 0.00 | - | 2 | 440 | 51.44% |
| ABNB250321C00125000 | 2024-04-17 2:18PM EDT | 2025-03-21 | 47.90 | 47.65 | 48.35 | 0.00 | - | 1 | 8 | 51.72% |
| ABNB250620C00125000 | 2024-04-15 9:30AM EDT | 2025-06-20 | 54.03 | 51.00 | 52.10 | 0.00 | - | 2 | 92 | 52.51% |
| ABNB260116C00125000 | 2024-04-23 1:07PM EDT | 2026-01-16 | 58.24 | 56.90 | 58.15 | 0.00 | - | 1 | 19 | 51.97% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240510P00125000 | 2024-05-03 3:34PM EDT | 2024-05-10 | 0.10 | 0.06 | 0.10 | -0.11 | -52.38% | 71 | 198 | 80.86% |
| ABNB240517P00125000 | 2024-05-03 2:35PM EDT | 2024-05-17 | 0.19 | 0.09 | 0.32 | -0.29 | -60.42% | 19 | 1,071 | 66.02% |
| ABNB240524P00125000 | 2024-05-03 3:55PM EDT | 2024-05-24 | 0.32 | 0.29 | 0.35 | -0.29 | -47.54% | 20 | 13 | 58.40% |
| ABNB240531P00125000 | 2024-05-02 10:43AM EDT | 2024-05-31 | 0.87 | 0.20 | 0.65 | 0.00 | - | 11 | 57 | 53.42% |
| ABNB240607P00125000 | 2024-05-02 12:04PM EDT | 2024-06-07 | 0.74 | 0.51 | 0.64 | 0.00 | - | 7 | 13 | 50.93% |
| ABNB240621P00125000 | 2024-05-03 3:03PM EDT | 2024-06-21 | 0.85 | 0.81 | 0.89 | -0.18 | -17.48% | 13 | 2,837 | 47.58% |
| ABNB240719P00125000 | 2024-05-03 1:52PM EDT | 2024-07-19 | 1.40 | 1.36 | 1.43 | -0.21 | -13.04% | 4 | 912 | 42.97% |
| ABNB240920P00125000 | 2024-05-03 11:58AM EDT | 2024-09-20 | 2.96 | 3.10 | 3.25 | -0.69 | -18.90% | 18 | 904 | 41.33% |
| ABNB241018P00125000 | 2024-05-03 3:10PM EDT | 2024-10-18 | 3.78 | 3.75 | 4.00 | -0.47 | -11.06% | 10 | 177 | 40.76% |
| ABNB250117P00125000 | 2024-05-01 3:26PM EDT | 2025-01-17 | 6.16 | 6.05 | 6.20 | 0.00 | - | 15 | 2,349 | 39.33% |
| ABNB250321P00125000 | 2024-04-12 3:10PM EDT | 2025-03-21 | 8.45 | 7.50 | 7.85 | 0.00 | - | 1 | 174 | 39.32% |
| ABNB250620P00125000 | 2024-05-03 10:05AM EDT | 2025-06-20 | 9.25 | 9.55 | 9.90 | -0.55 | -5.61% | 8 | 377 | 38.97% |
| ABNB260116P00125000 | 2024-04-25 11:13AM EDT | 2026-01-16 | 13.45 | 12.85 | 13.35 | 0.00 | - | 3 | 97 | 37.31% |
| ABNB261218P00125000 | 2024-05-03 3:47PM EDT | 2026-12-18 | 17.75 | 17.10 | 18.55 | +0.70 | +4.11% | 1 | 23 | 36.62% |
© 2024 Yahoo. All rights reserved.