Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240621C00085000 | 2024-04-23 3:58PM EDT | 2024-06-21 | 76.85 | 79.45 | 80.45 | 0.00 | - | 1 | 41 | 96.34% |
| ABNB240719C00085000 | 2023-12-18 3:27PM EDT | 2024-07-19 | 65.98 | 54.50 | 56.75 | 0.00 | - | - | 2 | 0.00% |
| ABNB240920C00085000 | 2023-10-30 1:22PM EDT | 2024-09-20 | 41.30 | 47.75 | 48.95 | 0.00 | - | - | 1 | 0.00% |
| ABNB250117C00085000 | 2024-04-18 11:16AM EDT | 2025-01-17 | 81.48 | 83.00 | 84.35 | 0.00 | - | 2 | 92 | 68.82% |
| ABNB250620C00085000 | 2024-01-16 2:35PM EDT | 2025-06-20 | 59.55 | 80.60 | 81.50 | 0.00 | - | 22 | 22 | 45.24% |
| ABNB260116C00085000 | 2024-04-19 9:36AM EDT | 2026-01-16 | 86.00 | 89.35 | 91.80 | 0.00 | - | 1 | 20 | 63.17% |
| ABNB261218C00085000 | 2024-03-11 3:32PM EDT | 2026-12-18 | 94.25 | 90.45 | 94.65 | 0.00 | - | 1 | 26 | 54.80% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240621P00085000 | 2024-04-23 2:48PM EDT | 2024-06-21 | 0.07 | 0.02 | 0.15 | 0.00 | - | 2 | 1,112 | 69.73% |
| ABNB240719P00085000 | 2024-04-24 10:21AM EDT | 2024-07-19 | 0.17 | 0.11 | 0.25 | 0.00 | - | 2 | 400 | 62.79% |
| ABNB240920P00085000 | 2024-04-26 11:46AM EDT | 2024-09-20 | 0.35 | 0.33 | 0.47 | -0.04 | -10.26% | 30 | 378 | 53.61% |
| ABNB241018P00085000 | 2024-03-21 3:06PM EDT | 2024-10-18 | 0.52 | 0.43 | 0.90 | 0.00 | - | 4 | 5 | 53.71% |
| ABNB250117P00085000 | 2024-04-19 10:39AM EDT | 2025-01-17 | 1.30 | 0.88 | 1.24 | 0.00 | - | 6 | 1,748 | 49.35% |
| ABNB250321P00085000 | 2024-04-23 2:54PM EDT | 2025-03-21 | 1.71 | 1.24 | 1.76 | 0.00 | - | 2 | 11 | 48.05% |
| ABNB250620P00085000 | 2024-04-11 11:32AM EDT | 2025-06-20 | 2.54 | 2.24 | 2.46 | 0.00 | - | 1 | 219 | 46.24% |
| ABNB260116P00085000 | 2024-02-27 11:49AM EDT | 2026-01-16 | 4.84 | 4.10 | 4.40 | 0.00 | - | 2 | 29 | 44.60% |
| ABNB261218P00085000 | 2024-02-15 4:57PM EDT | 2026-12-18 | 7.21 | 5.00 | 10.00 | 0.00 | - | 1 | 1 | 48.40% |
© 2024 Yahoo. All rights reserved.