Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240621C00075000 | 2024-02-09 3:50PM EDT | 2024-06-21 | 75.15 | 90.45 | 91.75 | 0.00 | - | 5 | 63 | 137.16% |
| ABNB240920C00075000 | 2023-09-07 2:33PM EDT | 2024-09-20 | 75.26 | 57.80 | 59.00 | 0.00 | - | 4 | 4 | 0.00% |
| ABNB250117C00075000 | 2024-02-23 3:21PM EDT | 2025-01-17 | 81.50 | 95.00 | 98.85 | 0.00 | - | 11 | 41 | 95.46% |
| ABNB260116C00075000 | 2024-02-27 1:12PM EDT | 2026-01-16 | 86.07 | 98.05 | 101.10 | 0.00 | - | 2 | 15 | 69.57% |
| ABNB261218C00075000 | 2024-03-11 10:29AM EDT | 2026-12-18 | 103.50 | 97.05 | 101.65 | 0.00 | - | 1 | 3 | 55.67% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240621P00075000 | 2024-03-06 10:39AM EDT | 2024-06-21 | 0.12 | 0.03 | 0.19 | 0.00 | - | 1 | 1,181 | 84.57% |
| ABNB240719P00075000 | 2024-03-06 11:48AM EDT | 2024-07-19 | 0.12 | 0.03 | 0.23 | 0.00 | - | 2 | 9 | 70.51% |
| ABNB240920P00075000 | 2024-04-19 12:38PM EDT | 2024-09-20 | 0.24 | 0.10 | 0.36 | 0.00 | - | 2 | 330 | 57.62% |
| ABNB250117P00075000 | 2024-04-26 9:30AM EDT | 2025-01-17 | 0.63 | 0.55 | 0.83 | -0.10 | -13.70% | 2 | 681 | 51.17% |
| ABNB250620P00075000 | 2024-03-07 1:42PM EDT | 2025-06-20 | 1.67 | 1.38 | 2.09 | 0.00 | - | 1 | 30 | 51.45% |
| ABNB260116P00075000 | 2024-04-01 11:48AM EDT | 2026-01-16 | 3.10 | 2.52 | 3.35 | 0.00 | - | 2 | 42 | 47.52% |
| ABNB261218P00075000 | 2024-04-17 3:02PM EDT | 2026-12-18 | 5.00 | 4.40 | 5.05 | 0.00 | - | 4 | 20 | 43.38% |
© 2024 Yahoo. All rights reserved.