Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:34PM EDT. Market open.
Strike:110.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240419C00110000 | 2024-04-19 9:36AM EDT | 2024-04-19 | 49.21 | 44.00 | 46.20 | +1.31 | +2.73% | 1 | 40 | 437.50% |
| ABNB240531C00110000 | 2024-04-15 1:49PM EDT | 2024-05-31 | 47.80 | 45.25 | 48.00 | 0.00 | - | 2 | 41 | 73.41% |
| ABNB240621C00110000 | 2024-04-15 2:36PM EDT | 2024-06-21 | 46.55 | 46.65 | 47.30 | 0.00 | - | 1 | 157 | 64.06% |
| ABNB240719C00110000 | 2024-02-14 2:47PM EDT | 2024-07-19 | 42.45 | 51.75 | 55.50 | 0.00 | - | 21 | 23 | 94.30% |
| ABNB240920C00110000 | 2024-04-19 9:36AM EDT | 2024-09-20 | 53.28 | 49.25 | 49.75 | -6.22 | -10.45% | 1 | 131 | 55.05% |
| ABNB241018C00110000 | 2024-04-17 11:14AM EDT | 2024-10-18 | 53.05 | 50.25 | 50.90 | 0.00 | - | 1 | 12 | 55.19% |
| ABNB250117C00110000 | 2024-04-19 11:44AM EDT | 2025-01-17 | 56.50 | 53.50 | 53.90 | -2.50 | -4.24% | 4 | 475 | 54.86% |
| ABNB250321C00110000 | 2024-04-17 2:18PM EDT | 2025-03-21 | 58.90 | 55.70 | 56.10 | 0.00 | - | 1 | 2 | 55.20% |
| ABNB250620C00110000 | 2024-04-08 3:00PM EDT | 2025-06-20 | 63.60 | 58.50 | 59.05 | 0.00 | - | 1 | 57 | 55.37% |
| ABNB260116C00110000 | 2024-03-21 1:06PM EDT | 2026-01-16 | 76.58 | 63.05 | 64.75 | 0.00 | - | 2 | 38 | 54.36% |
| ABNB261218C00110000 | 2024-01-23 11:11AM EDT | 2026-12-18 | 60.29 | 70.10 | 72.85 | 0.00 | - | 1 | 1 | 54.58% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240419P00110000 | 2024-04-19 12:06PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 1,363 | 218.75% |
| ABNB240426P00110000 | 2024-04-17 11:32AM EDT | 2024-04-26 | 0.08 | 0.00 | 0.18 | 0.00 | - | 2 | 14 | 104.49% |
| ABNB240503P00110000 | 2024-04-17 9:48AM EDT | 2024-05-03 | 0.12 | 0.00 | 0.55 | 0.00 | - | 12 | 0 | 90.33% |
| ABNB240517P00110000 | 2024-04-18 12:21PM EDT | 2024-05-17 | 0.15 | 0.07 | 0.28 | 0.00 | - | 2 | 4 | 60.35% |
| ABNB240621P00110000 | 2024-04-18 12:07PM EDT | 2024-06-21 | 0.50 | 0.40 | 0.60 | +0.10 | +25.00% | 10 | 5,440 | 50.64% |
| ABNB240719P00110000 | 2024-04-19 12:13PM EDT | 2024-07-19 | 0.73 | 0.87 | 0.89 | +0.07 | +10.61% | 10 | 108 | 45.97% |
| ABNB240920P00110000 | 2024-04-19 12:53PM EDT | 2024-09-20 | 1.78 | 1.99 | 2.05 | -0.35 | -16.43% | 10 | 1,150 | 43.86% |
| ABNB241018P00110000 | 2024-04-18 12:45PM EDT | 2024-10-18 | 1.96 | 2.44 | 2.52 | 0.00 | - | 1 | 2,807 | 42.92% |
| ABNB250117P00110000 | 2024-04-17 3:23PM EDT | 2025-01-17 | 3.80 | 4.15 | 4.30 | 0.00 | - | 13 | 3,087 | 41.93% |
| ABNB250321P00110000 | 2024-04-18 10:03AM EDT | 2025-03-21 | 4.70 | 5.25 | 5.50 | 0.00 | - | 29 | 88 | 41.49% |
| ABNB250620P00110000 | 2024-04-04 1:10PM EDT | 2025-06-20 | 6.35 | 7.00 | 7.60 | 0.00 | - | 10 | 486 | 42.09% |
| ABNB260116P00110000 | 2024-04-19 1:09PM EDT | 2026-01-16 | 9.78 | 9.85 | 10.45 | +0.08 | +0.82% | 2 | 60 | 39.94% |
| ABNB261218P00110000 | 2024-04-12 1:55PM EDT | 2026-12-18 | 13.40 | 13.20 | 15.05 | +0.22 | +1.67% | 1 | 34 | 39.06% |
© 2024 Yahoo. All rights reserved.