Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240510C00130000 | 2024-05-08 2:00PM EDT | 2024-05-10 | 27.59 | 15.55 | 17.50 | 0.00 | - | 1 | 3 | 137.11% |
| ABNB240517C00130000 | 2024-05-10 3:36PM EDT | 2024-05-17 | 16.00 | 15.25 | 17.85 | -1.70 | -9.60% | 13 | 44 | 83.30% |
| ABNB240524C00130000 | 2024-05-10 1:13PM EDT | 2024-05-24 | 15.70 | 16.15 | 17.20 | -10.19 | -39.36% | 1 | 2 | 50.73% |
| ABNB240531C00130000 | 2024-05-10 1:13PM EDT | 2024-05-31 | 16.00 | 16.45 | 17.50 | -2.10 | -11.60% | 1 | 2 | 45.95% |
| ABNB240607C00130000 | 2024-05-09 11:48AM EDT | 2024-06-07 | 18.16 | 16.90 | 17.80 | 0.00 | - | 5 | 7 | 43.24% |
| ABNB240614C00130000 | 2024-05-09 10:46AM EDT | 2024-06-14 | 19.25 | 17.20 | 18.25 | 0.00 | - | 10 | 10 | 42.80% |
| ABNB240621C00130000 | 2024-05-10 3:36PM EDT | 2024-06-21 | 17.43 | 17.50 | 18.15 | -1.02 | -5.53% | 217 | 848 | 38.38% |
| ABNB240719C00130000 | 2024-05-10 2:11PM EDT | 2024-07-19 | 19.65 | 19.00 | 19.50 | -0.40 | -2.00% | 18 | 148 | 37.54% |
| ABNB240920C00130000 | 2024-05-10 2:01PM EDT | 2024-09-20 | 23.03 | 22.75 | 23.35 | -14.62 | -38.83% | 10 | 153 | 41.07% |
| ABNB241018C00130000 | 2024-05-09 1:48PM EDT | 2024-10-18 | 25.50 | 24.00 | 24.65 | 0.00 | - | 14 | 15 | 41.31% |
| ABNB250117C00130000 | 2024-05-10 12:57PM EDT | 2025-01-17 | 28.51 | 28.45 | 30.30 | -1.39 | -4.65% | 3 | 1,259 | 46.41% |
| ABNB250321C00130000 | 2024-05-10 11:08AM EDT | 2025-03-21 | 31.30 | 30.10 | 32.20 | -1.43 | -4.37% | 3 | 31 | 45.48% |
| ABNB250620C00130000 | 2024-05-10 2:52PM EDT | 2025-06-20 | 35.75 | 33.00 | 36.45 | -12.15 | -25.37% | 2 | 59 | 47.83% |
| ABNB260116C00130000 | 2024-04-30 3:13PM EDT | 2026-01-16 | 55.07 | 40.35 | 44.25 | 0.00 | - | 1 | 53 | 50.46% |
| ABNB261218C00130000 | 2024-05-10 2:14PM EDT | 2026-12-18 | 51.75 | 50.20 | 52.70 | -0.74 | -1.41% | 1 | 19 | 50.91% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240510P00130000 | 2024-05-10 3:08PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 135 | 2,416 | 81.25% |
| ABNB240517P00130000 | 2024-05-10 3:55PM EDT | 2024-05-17 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 74 | 991 | 36.72% |
| ABNB240524P00130000 | 2024-05-10 11:08AM EDT | 2024-05-24 | 0.11 | 0.05 | 0.10 | -0.02 | -15.38% | 40 | 184 | 30.96% |
| ABNB240531P00130000 | 2024-05-10 3:41PM EDT | 2024-05-31 | 0.20 | 0.11 | 0.41 | -0.02 | -9.09% | 7 | 73 | 34.08% |
| ABNB240607P00130000 | 2024-05-10 1:42PM EDT | 2024-06-07 | 0.38 | 0.29 | 0.47 | -0.04 | -9.52% | 160 | 213 | 30.69% |
| ABNB240614P00130000 | 2024-05-10 3:36PM EDT | 2024-06-14 | 0.65 | 0.50 | 0.61 | +0.03 | +4.84% | 18 | 32 | 29.49% |
| ABNB240621P00130000 | 2024-05-10 3:37PM EDT | 2024-06-21 | 0.77 | 0.71 | 0.81 | -0.07 | -8.33% | 153 | 2,161 | 29.22% |
| ABNB240628P00130000 | 2024-05-10 3:13PM EDT | 2024-06-28 | 1.10 | 0.89 | 1.17 | -0.10 | -8.33% | 13 | 29 | 30.40% |
| ABNB240719P00130000 | 2024-05-10 2:48PM EDT | 2024-07-19 | 1.72 | 1.55 | 1.67 | +0.04 | +2.38% | 47 | 561 | 28.87% |
| ABNB240920P00130000 | 2024-05-10 3:16PM EDT | 2024-09-20 | 4.29 | 4.25 | 4.55 | -0.16 | -3.60% | 35 | 1,426 | 32.45% |
| ABNB241018P00130000 | 2024-05-10 3:49PM EDT | 2024-10-18 | 5.25 | 4.80 | 5.70 | +0.05 | +0.96% | 26 | 586 | 33.22% |
| ABNB250117P00130000 | 2024-05-10 12:38PM EDT | 2025-01-17 | 8.50 | 7.70 | 8.30 | +0.10 | +1.19% | 10 | 4,447 | 33.00% |
| ABNB250321P00130000 | 2024-05-10 9:45AM EDT | 2025-03-21 | 10.25 | 9.85 | 10.90 | +0.25 | +2.50% | 1 | 237 | 35.08% |
| ABNB250620P00130000 | 2024-05-09 12:41PM EDT | 2025-06-20 | 12.47 | 12.05 | 13.10 | 0.00 | - | 2 | 932 | 34.99% |
| ABNB260116P00130000 | 2024-05-09 9:38AM EDT | 2026-01-16 | 16.50 | 15.90 | 16.80 | 0.00 | - | 2 | 581 | 33.94% |
| ABNB261218P00130000 | 2024-05-09 3:42PM EDT | 2026-12-18 | 21.26 | 19.75 | 22.10 | 0.00 | - | 15 | 18 | 33.64% |
© 2024 Yahoo. All rights reserved.