Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:135.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240503C00135000 | 2024-04-16 2:04PM EDT | 2024-05-03 | 22.21 | 28.95 | 30.45 | 0.00 | - | 1 | 31 | 90.43% |
| ABNB240510C00135000 | 2024-04-22 9:40AM EDT | 2024-05-10 | 22.25 | 29.60 | 30.35 | 0.00 | - | 1 | 4 | 71.05% |
| ABNB240517C00135000 | 2024-04-25 9:37AM EDT | 2024-05-17 | 28.00 | 29.15 | 30.65 | 0.00 | - | 3 | 38 | 56.54% |
| ABNB240524C00135000 | 2024-04-15 1:51PM EDT | 2024-05-24 | 23.30 | 30.25 | 31.10 | 0.00 | - | - | 1 | 59.99% |
| ABNB240621C00135000 | 2024-04-24 3:21PM EDT | 2024-06-21 | 30.33 | 31.30 | 32.15 | 0.00 | - | 1 | 774 | 50.53% |
| ABNB240719C00135000 | 2024-04-04 3:39PM EDT | 2024-07-19 | 29.75 | 32.65 | 33.60 | 0.00 | - | 3 | 92 | 51.07% |
| ABNB240920C00135000 | 2024-04-26 10:41AM EDT | 2024-09-20 | 37.21 | 36.30 | 36.95 | +2.10 | +5.98% | 1 | 332 | 50.09% |
| ABNB241018C00135000 | 2024-04-24 3:55PM EDT | 2024-10-18 | 37.15 | 37.85 | 38.60 | 0.00 | - | 3 | 7 | 50.73% |
| ABNB250117C00135000 | 2024-04-19 10:13AM EDT | 2025-01-17 | 38.83 | 41.85 | 42.95 | 0.00 | - | 1 | 328 | 51.06% |
| ABNB250321C00135000 | 2024-04-22 3:00PM EDT | 2025-03-21 | 45.00 | 44.45 | 46.05 | +5.55 | +14.07% | 1 | 12 | 50.50% |
| ABNB250620C00135000 | 2024-04-15 9:49AM EDT | 2025-06-20 | 47.48 | 48.50 | 49.70 | 0.00 | - | 4 | 46 | 51.41% |
| ABNB260116C00135000 | 2024-04-19 2:17PM EDT | 2026-01-16 | 49.66 | 54.95 | 56.40 | 0.00 | - | 1 | 82 | 51.27% |
| ABNB261218C00135000 | 2024-04-09 9:46AM EDT | 2026-12-18 | 62.35 | 63.95 | 66.40 | 0.00 | - | 2 | 27 | 52.34% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240503P00135000 | 2024-04-25 3:12PM EDT | 2024-05-03 | 0.26 | 0.01 | 0.07 | +0.21 | +420.00% | 1 | 405 | 60.55% |
| ABNB240510P00135000 | 2024-04-26 2:20PM EDT | 2024-05-10 | 0.42 | 0.37 | 0.48 | -0.15 | -26.32% | 7 | 142 | 62.60% |
| ABNB240517P00135000 | 2024-04-26 3:57PM EDT | 2024-05-17 | 0.55 | 0.53 | 0.71 | -0.19 | -25.68% | 23 | 295 | 55.57% |
| ABNB240524P00135000 | 2024-04-25 3:51PM EDT | 2024-05-24 | 0.90 | 0.76 | 0.83 | -0.10 | -10.00% | 1 | 25 | 51.07% |
| ABNB240531P00135000 | 2024-04-26 1:00PM EDT | 2024-05-31 | 0.96 | 0.95 | 1.73 | -0.04 | -4.00% | 6 | 16 | 52.52% |
| ABNB240621P00135000 | 2024-04-26 2:40PM EDT | 2024-06-21 | 1.55 | 1.49 | 1.74 | -0.33 | -17.55% | 32 | 1,606 | 44.89% |
| ABNB240719P00135000 | 2024-04-26 3:30PM EDT | 2024-07-19 | 2.30 | 2.34 | 2.45 | -0.68 | -22.82% | 7 | 1,302 | 41.00% |
| ABNB240920P00135000 | 2024-04-26 2:53PM EDT | 2024-09-20 | 4.65 | 4.45 | 4.75 | -0.70 | -13.08% | 66 | 1,253 | 40.01% |
| ABNB241018P00135000 | 2024-04-24 10:34AM EDT | 2024-10-18 | 5.75 | 5.35 | 5.50 | 0.00 | - | 1 | 284 | 39.10% |
| ABNB250117P00135000 | 2024-04-26 11:25AM EDT | 2025-01-17 | 7.99 | 8.00 | 8.30 | -1.06 | -11.71% | 6 | 2,445 | 38.64% |
| ABNB250321P00135000 | 2024-04-25 10:15AM EDT | 2025-03-21 | 10.65 | 9.70 | 10.25 | 0.00 | - | 2 | 51 | 38.86% |
| ABNB250620P00135000 | 2024-04-12 10:41AM EDT | 2025-06-20 | 13.55 | 11.85 | 12.45 | 0.00 | - | 2 | 131 | 38.39% |
| ABNB260116P00135000 | 2024-04-25 11:13AM EDT | 2026-01-16 | 16.85 | 15.60 | 16.25 | 0.00 | - | 2 | 957 | 36.85% |
| ABNB261218P00135000 | 2024-04-15 2:32PM EDT | 2026-12-18 | 23.45 | 17.50 | 20.90 | 0.00 | - | 1 | 19 | 35.11% |
© 2024 Yahoo. All rights reserved.