Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:32AM EDT. Market open.
Strike:95.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240503C00095000 | 2024-04-23 10:04AM EDT | 2024-05-03 | 64.42 | 65.40 | 68.10 | 0.00 | - | 1 | 1 | 467.19% |
| ABNB240517C00095000 | 2024-05-01 11:51AM EDT | 2024-05-17 | 62.17 | 65.55 | 67.35 | 0.00 | - | 1 | 1 | 156.54% |
| ABNB240621C00095000 | 2024-04-18 2:50PM EDT | 2024-06-21 | 65.48 | 66.45 | 67.25 | 0.00 | - | 1 | 41 | 71.00% |
| ABNB240920C00095000 | 2024-01-24 4:30PM EDT | 2024-09-20 | 51.50 | 61.35 | 62.80 | 0.00 | - | 2 | 33 | 0.00% |
| ABNB241018C00095000 | 2024-02-27 1:06PM EDT | 2024-10-18 | 61.01 | 71.60 | 75.45 | 0.00 | - | - | 2 | 85.71% |
| ABNB250117C00095000 | 2024-03-21 12:55PM EDT | 2025-01-17 | 80.27 | 65.15 | 68.35 | 0.00 | - | 3 | 98 | 45.29% |
| ABNB250321C00095000 | 2024-04-09 11:44AM EDT | 2025-03-21 | 73.80 | 72.55 | 73.50 | 0.00 | - | 4 | 7 | 60.27% |
| ABNB250620C00095000 | 2023-12-13 2:57PM EDT | 2025-06-20 | 59.90 | 54.60 | 55.65 | 0.00 | - | 1 | 7 | 0.00% |
| ABNB260116C00095000 | 2024-02-14 2:06PM EDT | 2026-01-16 | 68.20 | 78.10 | 80.60 | 0.00 | - | 4 | 47 | 57.72% |
| ABNB261218C00095000 | 2024-01-18 4:46PM EDT | 2026-12-18 | 65.35 | 76.30 | 80.75 | 0.00 | - | 31 | 25 | 48.91% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240517P00095000 | 2024-04-30 3:07PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.15 | 0.00 | - | 2 | 480 | 109.38% |
| ABNB240524P00095000 | 2024-04-05 1:36PM EDT | 2024-05-24 | 0.16 | 0.00 | 0.21 | 0.00 | - | 1 | 1 | 94.14% |
| ABNB240621P00095000 | 2024-05-02 1:25PM EDT | 2024-06-21 | 0.13 | 0.03 | 0.25 | 0.00 | - | 2 | 1,183 | 64.84% |
| ABNB240719P00095000 | 2024-04-29 2:10PM EDT | 2024-07-19 | 0.20 | 0.08 | 0.35 | 0.00 | - | 2 | 89 | 55.27% |
| ABNB240920P00095000 | 2024-05-03 9:30AM EDT | 2024-09-20 | 0.65 | 0.40 | 0.71 | 0.00 | - | 8 | 314 | 50.39% |
| ABNB241018P00095000 | 2024-03-21 3:05PM EDT | 2024-10-18 | 0.84 | 1.06 | 1.37 | 0.00 | - | 10 | 37 | 51.51% |
| ABNB250117P00095000 | 2024-05-02 1:32PM EDT | 2025-01-17 | 1.89 | 1.62 | 1.73 | 0.00 | - | 1 | 4,312 | 45.14% |
| ABNB250321P00095000 | 2024-04-23 1:21PM EDT | 2025-03-21 | 2.60 | 2.30 | 2.54 | 0.00 | - | 1 | 11 | 44.78% |
| ABNB250620P00095000 | 2024-04-26 9:35AM EDT | 2025-06-20 | 3.45 | 3.40 | 3.70 | 0.00 | - | 1 | 1,900 | 44.15% |
| ABNB260116P00095000 | 2024-05-03 9:44AM EDT | 2026-01-16 | 5.55 | 5.45 | 5.85 | -0.55 | -9.02% | 2 | 88 | 41.91% |
| ABNB261218P00095000 | 2024-04-18 3:16PM EDT | 2026-12-18 | 8.90 | 8.30 | 9.15 | 0.00 | - | 200 | 205 | 40.18% |
© 2024 Yahoo. All rights reserved.