Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:145.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240510C00145000 | 2024-05-09 2:01PM EDT | 2024-05-10 | 2.69 | 0.00 | 0.00 | 0.00 | - | 290 | 0 | 0.00% |
| ABNB240517C00145000 | 2024-05-09 3:56PM EDT | 2024-05-17 | 3.92 | 0.00 | 0.00 | 0.00 | - | 605 | 0 | 0.00% |
| ABNB240524C00145000 | 2024-05-09 3:50PM EDT | 2024-05-24 | 5.00 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 0.00% |
| ABNB240531C00145000 | 2024-05-09 3:59PM EDT | 2024-05-31 | 5.45 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| ABNB240607C00145000 | 2024-05-09 3:51PM EDT | 2024-06-07 | 6.15 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| ABNB240614C00145000 | 2024-05-09 3:25PM EDT | 2024-06-14 | 7.47 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ABNB240621C00145000 | 2024-05-09 3:58PM EDT | 2024-06-21 | 7.50 | 0.00 | 0.00 | 0.00 | - | 459 | 0 | 0.00% |
| ABNB240628C00145000 | 2024-05-09 3:57PM EDT | 2024-06-28 | 8.50 | 0.00 | 0.00 | 0.00 | - | 10 | - | 0.00% |
| ABNB240719C00145000 | 2024-05-09 3:53PM EDT | 2024-07-19 | 9.68 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 0.00% |
| ABNB240920C00145000 | 2024-05-09 3:50PM EDT | 2024-09-20 | 14.67 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| ABNB241018C00145000 | 2024-05-09 2:01PM EDT | 2024-10-18 | 15.90 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| ABNB250117C00145000 | 2024-05-09 3:51PM EDT | 2025-01-17 | 21.49 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| ABNB250321C00145000 | 2024-05-09 3:59PM EDT | 2025-03-21 | 24.27 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| ABNB250620C00145000 | 2024-05-09 3:59PM EDT | 2025-06-20 | 28.14 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ABNB260116C00145000 | 2024-05-09 3:21PM EDT | 2026-01-16 | 35.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB261218C00145000 | 2024-05-09 1:38PM EDT | 2026-12-18 | 45.57 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240510P00145000 | 2024-05-09 3:59PM EDT | 2024-05-10 | 0.56 | 0.00 | 0.00 | 0.00 | - | 6,516 | 0 | 6.25% |
| ABNB240517P00145000 | 2024-05-09 3:59PM EDT | 2024-05-17 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2,088 | 0 | 3.13% |
| ABNB240524P00145000 | 2024-05-09 3:59PM EDT | 2024-05-24 | 2.44 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 1.56% |
| ABNB240531P00145000 | 2024-05-09 3:53PM EDT | 2024-05-31 | 2.99 | 0.00 | 0.00 | 0.00 | - | 218 | 0 | 1.56% |
| ABNB240607P00145000 | 2024-05-09 3:57PM EDT | 2024-06-07 | 3.50 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 1.56% |
| ABNB240614P00145000 | 2024-05-09 3:50PM EDT | 2024-06-14 | 4.05 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 1.56% |
| ABNB240621P00145000 | 2024-05-09 3:59PM EDT | 2024-06-21 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1,986 | 0 | 0.78% |
| ABNB240628P00145000 | 2024-05-09 1:28PM EDT | 2024-06-28 | 4.75 | 0.00 | 0.00 | 0.00 | - | 16 | - | 0.78% |
| ABNB240719P00145000 | 2024-05-09 3:55PM EDT | 2024-07-19 | 6.12 | 0.00 | 0.00 | 0.00 | - | 434 | 0 | 0.78% |
| ABNB240920P00145000 | 2024-05-09 2:13PM EDT | 2024-09-20 | 9.70 | 0.00 | 0.00 | 0.00 | - | 237 | 0 | 0.78% |
| ABNB241018P00145000 | 2024-05-09 2:12PM EDT | 2024-10-18 | 10.65 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.78% |
| ABNB250117P00145000 | 2024-05-09 3:41PM EDT | 2025-01-17 | 14.10 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.39% |
| ABNB250321P00145000 | 2024-05-09 3:51PM EDT | 2025-03-21 | 16.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| ABNB250620P00145000 | 2024-04-29 12:14PM EDT | 2025-06-20 | 16.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.39% |
| ABNB260116P00145000 | 2024-05-09 3:42PM EDT | 2026-01-16 | 22.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| ABNB261218P00145000 | 2024-05-07 2:04PM EDT | 2026-12-18 | 24.53 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.20% |
© 2024 Yahoo. All rights reserved.