Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:15AM EDT. Market open.
Strike:180.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240503C00180000 | 2024-05-02 9:53AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.23 | 0.00 | - | 14 | 687 | 112.31% |
| ABNB240510C00180000 | 2024-05-03 10:58AM EDT | 2024-05-10 | 1.36 | 1.27 | 1.49 | +0.31 | +29.52% | 220 | 410 | 71.63% |
| ABNB240517C00180000 | 2024-05-03 10:54AM EDT | 2024-05-17 | 1.79 | 1.80 | 1.89 | +0.38 | +26.95% | 45 | 1,502 | 57.85% |
| ABNB240524C00180000 | 2024-05-02 3:34PM EDT | 2024-05-24 | 1.72 | 2.07 | 2.39 | 0.00 | - | 2 | 31 | 51.27% |
| ABNB240531C00180000 | 2024-05-03 9:52AM EDT | 2024-05-31 | 3.43 | 2.57 | 2.73 | +1.57 | +84.41% | 6 | 74 | 48.39% |
| ABNB240607C00180000 | 2024-05-03 9:33AM EDT | 2024-06-07 | 2.79 | 2.98 | 3.15 | +0.39 | +16.25% | 1 | 3 | 46.13% |
| ABNB240621C00180000 | 2024-05-03 10:44AM EDT | 2024-06-21 | 3.95 | 3.80 | 3.90 | +0.89 | +29.08% | 8 | 2,060 | 43.04% |
| ABNB240719C00180000 | 2024-05-02 11:41AM EDT | 2024-07-19 | 5.43 | 5.35 | 5.70 | +1.63 | +42.89% | 21 | 2,368 | 41.49% |
| ABNB240920C00180000 | 2024-05-03 9:48AM EDT | 2024-09-20 | 10.90 | 9.85 | 10.10 | +3.57 | +48.70% | 35 | 1,566 | 42.69% |
| ABNB241018C00180000 | 2024-05-03 10:25AM EDT | 2024-10-18 | 11.70 | 11.15 | 11.50 | +1.75 | +17.59% | 18 | 1,173 | 42.30% |
| ABNB250117C00180000 | 2024-05-02 11:27AM EDT | 2025-01-17 | 13.40 | 16.10 | 16.75 | 0.00 | - | 2 | 2,510 | 43.93% |
| ABNB250321C00180000 | 2024-05-02 11:57AM EDT | 2025-03-21 | 16.85 | 19.65 | 20.20 | 0.00 | - | 1 | 129 | 45.14% |
| ABNB250620C00180000 | 2024-05-03 10:51AM EDT | 2025-06-20 | 23.65 | 23.55 | 24.25 | +1.60 | +7.26% | 4 | 236 | 45.79% |
| ABNB260116C00180000 | 2024-04-26 3:41PM EDT | 2026-01-16 | 34.00 | 31.35 | 32.75 | 0.00 | - | 1 | 227 | 47.44% |
| ABNB261218C00180000 | 2024-04-25 10:18AM EDT | 2026-12-18 | 42.42 | 41.30 | 43.35 | 0.00 | - | 1 | 21 | 48.61% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240517P00180000 | 2024-05-01 11:00AM EDT | 2024-05-17 | 24.00 | 19.45 | 20.15 | 0.00 | - | 1 | 20 | 50.98% |
| ABNB240524P00180000 | 2024-05-02 3:13PM EDT | 2024-05-24 | 23.55 | 19.75 | 20.55 | 0.00 | - | 2 | 2 | 46.14% |
| ABNB240531P00180000 | 2024-04-19 1:00PM EDT | 2024-05-31 | 24.85 | 20.15 | 21.00 | 0.00 | - | 8 | 6 | 43.85% |
| ABNB240621P00180000 | 2024-04-23 10:33AM EDT | 2024-06-21 | 22.50 | 21.10 | 21.50 | 0.00 | - | 4 | 85 | 36.28% |
| ABNB240719P00180000 | 2024-04-22 12:15PM EDT | 2024-07-19 | 27.15 | 22.05 | 22.50 | 0.00 | - | 1 | 146 | 33.34% |
| ABNB240920P00180000 | 2024-05-01 2:54PM EDT | 2024-09-20 | 26.49 | 25.00 | 25.45 | 0.00 | - | 7 | 43 | 33.30% |
| ABNB241018P00180000 | 2024-04-19 1:06PM EDT | 2024-10-18 | 29.60 | 25.95 | 26.20 | 0.00 | - | 3 | 10 | 32.29% |
| ABNB250117P00180000 | 2024-04-23 2:50PM EDT | 2025-01-17 | 29.93 | 28.85 | 29.40 | 0.00 | - | 4 | 247 | 32.27% |
| ABNB250321P00180000 | 2024-04-18 2:27PM EDT | 2025-03-21 | 32.45 | 30.65 | 31.35 | 0.00 | - | 1 | 116 | 32.28% |
| ABNB250620P00180000 | 2024-05-02 10:12AM EDT | 2025-06-20 | 37.19 | 33.25 | 33.70 | 0.00 | - | 7 | 71 | 32.00% |
| ABNB260116P00180000 | 2024-04-24 3:26PM EDT | 2026-01-16 | 37.25 | 37.20 | 37.95 | 0.00 | - | 7 | 272 | 31.17% |
| ABNB261218P00180000 | 2024-03-07 1:30PM EDT | 2026-12-18 | 41.81 | 42.45 | 43.90 | 0.00 | - | - | 14 | 30.85% |
© 2024 Yahoo. All rights reserved.