Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:240.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240517C00240000 | 2024-05-08 3:56PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 43 | 50.00% |
| ABNB240621C00240000 | 2024-05-07 11:00AM EDT | 2024-06-21 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 94 | 25.00% |
| ABNB240719C00240000 | 2024-05-09 1:08PM EDT | 2024-07-19 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3 | 92 | 25.00% |
| ABNB240920C00240000 | 2024-05-09 12:52PM EDT | 2024-09-20 | 0.13 | 0.00 | 0.00 | 0.00 | - | 10 | 87 | 12.50% |
| ABNB241018C00240000 | 2024-05-09 9:41AM EDT | 2024-10-18 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 91 | 12.50% |
| ABNB250117C00240000 | 2024-05-09 2:34PM EDT | 2025-01-17 | 1.30 | 0.00 | 0.00 | 0.00 | - | 63 | 378 | 12.50% |
| ABNB250321C00240000 | 2024-05-09 2:52PM EDT | 2025-03-21 | 2.55 | 0.00 | 0.00 | 0.00 | - | 12 | 186 | 12.50% |
| ABNB250620C00240000 | 2024-05-09 10:27AM EDT | 2025-06-20 | 4.25 | 0.00 | 0.00 | 0.00 | - | 8 | 55 | 12.50% |
| ABNB260116C00240000 | 2024-05-09 9:53AM EDT | 2026-01-16 | 9.50 | 0.00 | 0.00 | 0.00 | - | 5 | 121 | 6.25% |
| ABNB261218C00240000 | 2024-05-09 10:55AM EDT | 2026-12-18 | 17.05 | 0.00 | 0.00 | 0.00 | - | 5 | 134 | 6.25% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240920P00240000 | 2024-03-27 3:26PM EDT | 2024-09-20 | 73.90 | 75.30 | 76.30 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB241018P00240000 | 2024-03-15 11:34AM EDT | 2024-10-18 | 77.55 | 79.85 | 81.65 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB250117P00240000 | 2024-05-03 9:51AM EDT | 2025-01-17 | 76.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.