Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240510C00150000 | 2024-05-03 1:36PM EDT | 2024-05-10 | 12.40 | 12.20 | 13.40 | +1.50 | +13.76% | 12 | 34 | 80.52% |
| ABNB240517C00150000 | 2024-05-03 2:33PM EDT | 2024-05-17 | 13.22 | 13.00 | 13.80 | +1.57 | +13.48% | 5 | 1,692 | 62.67% |
| ABNB240524C00150000 | 2024-05-03 1:29PM EDT | 2024-05-24 | 14.05 | 13.35 | 14.20 | +2.80 | +24.89% | 2 | 7 | 54.04% |
| ABNB240531C00150000 | 2024-05-03 10:02AM EDT | 2024-05-31 | 18.42 | 14.05 | 14.55 | +5.25 | +39.86% | 31 | 56 | 50.23% |
| ABNB240621C00150000 | 2024-05-03 3:25PM EDT | 2024-06-21 | 16.00 | 15.80 | 16.20 | +2.94 | +22.51% | 31 | 3,409 | 47.11% |
| ABNB240719C00150000 | 2024-05-03 11:08AM EDT | 2024-07-19 | 17.90 | 17.65 | 18.05 | +2.96 | +19.81% | 4 | 279 | 44.51% |
| ABNB240920C00150000 | 2024-05-03 10:33AM EDT | 2024-09-20 | 24.28 | 22.25 | 22.75 | +5.53 | +29.49% | 1 | 457 | 45.81% |
| ABNB241018C00150000 | 2024-04-19 1:46PM EDT | 2024-10-18 | 22.75 | 23.80 | 24.40 | 0.00 | - | 3 | 67 | 45.89% |
| ABNB250117C00150000 | 2024-05-02 11:26AM EDT | 2025-01-17 | 25.97 | 28.95 | 29.60 | 0.00 | - | 9 | 1,950 | 47.28% |
| ABNB250321C00150000 | 2024-04-22 12:45PM EDT | 2025-03-21 | 29.95 | 32.00 | 32.55 | 0.00 | - | 1 | 12 | 47.66% |
| ABNB250620C00150000 | 2024-05-02 12:52PM EDT | 2025-06-20 | 38.96 | 35.70 | 36.90 | +5.52 | +16.51% | 6 | 175 | 48.96% |
| ABNB260116C00150000 | 2024-04-11 11:58AM EDT | 2026-01-16 | 46.90 | 43.30 | 44.65 | 0.00 | - | 2 | 336 | 49.95% |
| ABNB261218C00150000 | 2024-04-01 3:09PM EDT | 2026-12-18 | 56.35 | 51.80 | 55.70 | 0.00 | - | 15 | 98 | 50.01% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240510P00150000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 2.50 | 2.22 | 2.75 | -0.85 | -25.37% | 687 | 499 | 72.07% |
| ABNB240517P00150000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 3.15 | 2.98 | 3.25 | -0.82 | -20.65% | 404 | 2,815 | 57.18% |
| ABNB240524P00150000 | 2024-05-03 1:01PM EDT | 2024-05-24 | 3.70 | 3.35 | 3.70 | -0.95 | -20.43% | 12 | 79 | 51.25% |
| ABNB240531P00150000 | 2024-05-03 3:28PM EDT | 2024-05-31 | 3.92 | 3.70 | 4.10 | -1.48 | -27.41% | 7 | 205 | 47.03% |
| ABNB240607P00150000 | 2024-05-03 3:53PM EDT | 2024-06-07 | 4.36 | 4.35 | 4.55 | -1.72 | -28.29% | 6 | 12 | 44.70% |
| ABNB240621P00150000 | 2024-05-03 12:39PM EDT | 2024-06-21 | 4.92 | 5.15 | 5.30 | -1.13 | -18.68% | 66 | 1,553 | 41.43% |
| ABNB240719P00150000 | 2024-05-03 3:29PM EDT | 2024-07-19 | 6.35 | 6.40 | 6.60 | -1.87 | -22.75% | 65 | 700 | 38.01% |
| ABNB240920P00150000 | 2024-05-03 2:10PM EDT | 2024-09-20 | 9.89 | 9.65 | 10.90 | -1.61 | -14.00% | 11 | 1,066 | 40.02% |
| ABNB241018P00150000 | 2024-05-03 1:04PM EDT | 2024-10-18 | 10.70 | 10.75 | 11.00 | -1.05 | -8.94% | 5 | 58 | 36.79% |
| ABNB250117P00150000 | 2024-05-03 1:58PM EDT | 2025-01-17 | 14.20 | 13.80 | 14.25 | +0.70 | +5.19% | 40 | 2,267 | 36.10% |
| ABNB250321P00150000 | 2024-05-02 10:12AM EDT | 2025-03-21 | 17.90 | 15.95 | 16.25 | 0.00 | - | 3 | 13 | 35.94% |
| ABNB250620P00150000 | 2024-04-17 11:04AM EDT | 2025-06-20 | 19.70 | 18.30 | 18.75 | 0.00 | - | 24 | 293 | 35.67% |
| ABNB260116P00150000 | 2024-04-30 12:44PM EDT | 2026-01-16 | 22.90 | 22.55 | 23.10 | 0.00 | - | 1 | 197 | 34.62% |
| ABNB261218P00150000 | 2024-03-21 12:41PM EDT | 2026-12-18 | 25.70 | 29.10 | 30.20 | 0.00 | - | 10 | 24 | 35.30% |
© 2024 Yahoo. All rights reserved.