Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240426C00120000 | 2024-04-19 11:45AM EDT | 2024-04-26 | 38.71 | 34.20 | 36.10 | -8.16 | -17.41% | 1 | 1 | 91.60% |
| ABNB240510C00120000 | 2024-04-11 9:52AM EDT | 2024-05-10 | 42.60 | 34.55 | 36.75 | 0.00 | - | - | 1 | 70.17% |
| ABNB240517C00120000 | 2024-04-15 2:23PM EDT | 2024-05-17 | 35.81 | 35.15 | 36.60 | 0.00 | - | 1 | 10 | 65.16% |
| ABNB240524C00120000 | 2024-04-12 12:11PM EDT | 2024-05-24 | 41.61 | 35.15 | 37.30 | 0.00 | - | 40 | 40 | 63.53% |
| ABNB240621C00120000 | 2024-04-18 10:24AM EDT | 2024-06-21 | 43.18 | 35.95 | 37.65 | 0.00 | - | 10 | 670 | 52.81% |
| ABNB240719C00120000 | 2024-04-05 10:26AM EDT | 2024-07-19 | 43.25 | 37.55 | 38.70 | 0.00 | - | 1 | 10 | 52.59% |
| ABNB240920C00120000 | 2024-04-19 10:05AM EDT | 2024-09-20 | 45.70 | 40.35 | 41.45 | +4.46 | +10.81% | 10 | 69 | 51.90% |
| ABNB241018C00120000 | 2024-04-19 12:36PM EDT | 2024-10-18 | 43.15 | 41.50 | 42.35 | -0.31 | -0.71% | 2 | 6 | 51.29% |
| ABNB250117C00120000 | 2024-04-16 1:27PM EDT | 2025-01-17 | 47.49 | 45.70 | 46.65 | 0.00 | - | 1 | 1,724 | 53.10% |
| ABNB250321C00120000 | 2024-04-15 2:40PM EDT | 2025-03-21 | 48.81 | 47.95 | 49.10 | 0.00 | - | 1 | 25 | 53.19% |
| ABNB250620C00120000 | 2024-04-15 3:55PM EDT | 2025-06-20 | 52.50 | 50.85 | 52.25 | 0.00 | - | 2 | 112 | 53.15% |
| ABNB260116C00120000 | 2024-03-05 11:57AM EDT | 2026-01-16 | 58.98 | 61.10 | 63.50 | 0.00 | - | 1 | 85 | 60.56% |
| ABNB261218C00120000 | 2024-03-01 3:56PM EDT | 2026-12-18 | 68.65 | 72.55 | 75.15 | 0.00 | - | 1 | 3 | 64.04% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240426P00120000 | 2024-04-15 9:57AM EDT | 2024-04-26 | 0.07 | 0.00 | 0.18 | 0.00 | - | 2 | 10 | 85.94% |
| ABNB240510P00120000 | 2024-04-17 9:47AM EDT | 2024-05-10 | 0.20 | 0.15 | 0.45 | 0.00 | - | 100 | 200 | 60.16% |
| ABNB240517P00120000 | 2024-04-18 9:45AM EDT | 2024-05-17 | 0.44 | 0.29 | 0.60 | +0.14 | +46.67% | 2 | 292 | 56.25% |
| ABNB240621P00120000 | 2024-04-19 3:08PM EDT | 2024-06-21 | 1.19 | 1.07 | 1.17 | +0.30 | +33.71% | 10 | 2,664 | 46.90% |
| ABNB240719P00120000 | 2024-04-19 12:37PM EDT | 2024-07-19 | 1.59 | 1.63 | 1.69 | +0.29 | +22.31% | 4 | 115 | 43.21% |
| ABNB240920P00120000 | 2024-04-19 3:06PM EDT | 2024-09-20 | 3.40 | 3.30 | 3.40 | +0.25 | +7.94% | 8 | 1,087 | 41.74% |
| ABNB241018P00120000 | 2024-04-19 12:37PM EDT | 2024-10-18 | 3.82 | 3.90 | 4.05 | -0.38 | -9.05% | 20 | 38 | 40.99% |
| ABNB250117P00120000 | 2024-04-19 2:29PM EDT | 2025-01-17 | 6.00 | 6.10 | 6.35 | +0.13 | +2.21% | 28 | 3,120 | 40.31% |
| ABNB250321P00120000 | 2024-04-12 3:10PM EDT | 2025-03-21 | 7.25 | 7.55 | 7.80 | 0.00 | - | 11 | 33 | 39.95% |
| ABNB250620P00120000 | 2024-04-17 11:00AM EDT | 2025-06-20 | 9.15 | 9.50 | 9.75 | 0.00 | - | 58 | 295 | 39.57% |
| ABNB260116P00120000 | 2024-04-11 11:14AM EDT | 2026-01-16 | 11.75 | 12.80 | 13.60 | 0.00 | - | 10 | 217 | 38.80% |
| ABNB261218P00120000 | 2024-04-16 1:03PM EDT | 2026-12-18 | 16.90 | 16.55 | 17.65 | 0.00 | - | 1 | 9 | 36.67% |
© 2024 Yahoo. All rights reserved.