Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240510C00160000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 6.44 | 6.30 | 6.45 | +0.35 | +5.75% | 525 | 446 | 73.85% |
| ABNB240517C00160000 | 2024-05-03 3:57PM EDT | 2024-05-17 | 7.20 | 7.15 | 7.25 | +0.30 | +4.35% | 233 | 1,208 | 58.84% |
| ABNB240524C00160000 | 2024-05-03 11:14AM EDT | 2024-05-24 | 8.75 | 7.70 | 8.10 | +1.55 | +21.53% | 60 | 81 | 52.61% |
| ABNB240531C00160000 | 2024-05-03 3:54PM EDT | 2024-05-31 | 8.45 | 8.20 | 8.45 | +0.95 | +12.67% | 60 | 66 | 48.69% |
| ABNB240621C00160000 | 2024-05-03 3:36PM EDT | 2024-06-21 | 10.30 | 10.05 | 10.20 | +1.10 | +11.96% | 120 | 1,760 | 44.31% |
| ABNB240719C00160000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 12.10 | 12.00 | 12.15 | +0.80 | +7.08% | 16 | 919 | 42.04% |
| ABNB240920C00160000 | 2024-05-03 12:01PM EDT | 2024-09-20 | 18.02 | 16.90 | 17.05 | +2.17 | +13.69% | 6 | 817 | 43.66% |
| ABNB241018C00160000 | 2024-05-02 12:09PM EDT | 2024-10-18 | 22.00 | 18.40 | 18.70 | +5.80 | +35.80% | 49 | 267 | 43.71% |
| ABNB250117C00160000 | 2024-05-02 11:46AM EDT | 2025-01-17 | 25.53 | 23.70 | 24.40 | +4.20 | +19.69% | 7 | 2,099 | 45.97% |
| ABNB250321C00160000 | 2024-05-03 12:54PM EDT | 2025-03-21 | 27.32 | 26.90 | 27.35 | +1.57 | +6.10% | 1 | 9 | 46.25% |
| ABNB250620C00160000 | 2024-05-02 10:01AM EDT | 2025-06-20 | 34.64 | 30.95 | 31.40 | +6.84 | +24.60% | 3 | 180 | 46.97% |
| ABNB260116C00160000 | 2024-05-03 10:11AM EDT | 2026-01-16 | 40.75 | 38.45 | 39.30 | -0.13 | -0.32% | 10 | 290 | 48.11% |
| ABNB261218C00160000 | 2024-05-03 10:37AM EDT | 2026-12-18 | 51.18 | 47.85 | 50.15 | +3.68 | +7.75% | 3 | 19 | 49.97% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240510P00160000 | 2024-05-03 3:49PM EDT | 2024-05-10 | 6.52 | 6.45 | 6.60 | -1.35 | -17.15% | 428 | 293 | 72.27% |
| ABNB240517P00160000 | 2024-05-03 3:57PM EDT | 2024-05-17 | 7.25 | 7.10 | 7.25 | -1.22 | -14.40% | 413 | 2,332 | 56.31% |
| ABNB240524P00160000 | 2024-05-03 1:14PM EDT | 2024-05-24 | 7.55 | 7.35 | 7.85 | -1.50 | -16.57% | 96 | 148 | 50.40% |
| ABNB240531P00160000 | 2024-05-03 3:37PM EDT | 2024-05-31 | 7.95 | 7.90 | 8.25 | -1.50 | -15.87% | 50 | 135 | 45.91% |
| ABNB240607P00160000 | 2024-05-03 2:13PM EDT | 2024-06-07 | 8.60 | 8.15 | 8.65 | -1.60 | -15.69% | 54 | 35 | 43.10% |
| ABNB240621P00160000 | 2024-05-03 2:40PM EDT | 2024-06-21 | 9.50 | 9.30 | 9.50 | -1.05 | -9.95% | 163 | 977 | 40.08% |
| ABNB240719P00160000 | 2024-05-03 1:17PM EDT | 2024-07-19 | 10.45 | 10.70 | 10.85 | -1.36 | -11.52% | 65 | 862 | 36.60% |
| ABNB240920P00160000 | 2024-05-03 11:22AM EDT | 2024-09-20 | 14.25 | 14.15 | 14.35 | -1.05 | -6.86% | 21 | 564 | 36.05% |
| ABNB241018P00160000 | 2024-05-03 2:55PM EDT | 2024-10-18 | 15.33 | 15.15 | 15.40 | -1.07 | -6.52% | 11 | 318 | 35.35% |
| ABNB250117P00160000 | 2024-05-03 2:55PM EDT | 2025-01-17 | 18.82 | 18.50 | 18.85 | -2.58 | -12.06% | 13 | 1,431 | 34.96% |
| ABNB250321P00160000 | 2024-04-25 10:57AM EDT | 2025-03-21 | 21.10 | 20.55 | 21.00 | 0.00 | - | 50 | 224 | 34.99% |
| ABNB250620P00160000 | 2024-05-02 3:17PM EDT | 2025-06-20 | 23.95 | 22.90 | 23.40 | 0.00 | - | 11 | 273 | 34.49% |
| ABNB260116P00160000 | 2024-05-02 11:20AM EDT | 2026-01-16 | 29.50 | 27.25 | 27.80 | 0.00 | - | 1 | 147 | 33.48% |
| ABNB261218P00160000 | 2024-05-03 9:44AM EDT | 2026-12-18 | 31.80 | 31.95 | 33.70 | +0.10 | +0.32% | 2 | 11 | 32.87% |
© 2024 Yahoo. All rights reserved.