Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240621C00080000 | 2024-04-16 11:42AM EDT | 2024-06-21 | 77.49 | 75.45 | 77.25 | 0.00 | - | 4 | 104 | 82.13% |
| ABNB240719C00080000 | 2024-04-22 9:36AM EDT | 2024-07-19 | 76.80 | 75.85 | 77.65 | 0.00 | - | 1 | 0 | 79.44% |
| ABNB240920C00080000 | 2023-12-11 3:39PM EDT | 2024-09-20 | 67.85 | 61.00 | 61.75 | 0.00 | - | 10 | 18 | 0.00% |
| ABNB241018C00080000 | 2024-03-15 1:41PM EDT | 2024-10-18 | 84.25 | 81.50 | 82.65 | 0.00 | - | - | 3 | 97.14% |
| ABNB250117C00080000 | 2024-04-18 11:04AM EDT | 2025-01-17 | 86.51 | 79.65 | 81.90 | 0.00 | - | 2 | 76 | 72.20% |
| ABNB250620C00080000 | 2024-02-13 11:28AM EDT | 2025-06-20 | 81.00 | 91.95 | 95.95 | 0.00 | - | 1 | 3 | 99.83% |
| ABNB260116C00080000 | 2024-05-01 3:03PM EDT | 2026-01-16 | 90.19 | 85.85 | 87.65 | -0.56 | -0.62% | 20 | 50 | 63.61% |
| ABNB261218C00080000 | 2024-04-09 3:41PM EDT | 2026-12-18 | 98.00 | 89.85 | 93.35 | 0.00 | - | 3 | 27 | 61.05% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240517P00080000 | 2024-04-19 3:30PM EDT | 2024-05-17 | 0.09 | 0.00 | 0.12 | 0.00 | - | 2 | 2 | 124.22% |
| ABNB240621P00080000 | 2024-04-30 3:09PM EDT | 2024-06-21 | 0.05 | 0.02 | 0.10 | 0.00 | - | 2 | 1,484 | 70.90% |
| ABNB240719P00080000 | 2024-04-29 2:14PM EDT | 2024-07-19 | 0.14 | 0.04 | 0.19 | 0.00 | - | 2 | 252 | 61.91% |
| ABNB240920P00080000 | 2024-04-30 2:35PM EDT | 2024-09-20 | 0.29 | 0.14 | 0.41 | 0.00 | - | 3 | 922 | 52.34% |
| ABNB241018P00080000 | 2024-04-29 2:26PM EDT | 2024-10-18 | 0.41 | 0.21 | 0.52 | 0.00 | - | 2 | 437 | 50.05% |
| ABNB250117P00080000 | 2024-04-25 1:20PM EDT | 2025-01-17 | 0.84 | 0.73 | 0.99 | 0.00 | - | 2 | 763 | 48.56% |
| ABNB250321P00080000 | 2024-04-12 3:27PM EDT | 2025-03-21 | 1.46 | 1.13 | 1.46 | 0.00 | - | 7 | 7 | 47.45% |
| ABNB250620P00080000 | 2024-04-18 9:30AM EDT | 2025-06-20 | 2.28 | 1.96 | 2.36 | 0.00 | - | 2 | 249 | 47.18% |
| ABNB260116P00080000 | 2024-04-11 11:53AM EDT | 2026-01-16 | 3.45 | 3.50 | 4.00 | 0.00 | - | 1 | 136 | 44.68% |
| ABNB261218P00080000 | 2024-04-18 3:47PM EDT | 2026-12-18 | 5.80 | 5.55 | 6.10 | 0.00 | - | 148 | 141 | 41.43% |
© 2024 Yahoo. All rights reserved.