Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:03AM EDT. Market open.
Strike:125.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240426C00125000 | 2024-04-19 9:30AM EDT | 2024-04-26 | 34.04 | 38.20 | 40.85 | 0.00 | - | 1 | 4 | 230.62% |
| ABNB240503C00125000 | 2024-04-04 2:35PM EDT | 2024-05-03 | 36.52 | 38.50 | 40.70 | 0.00 | - | 1 | 1 | 128.08% |
| ABNB240517C00125000 | 2024-04-22 12:00PM EDT | 2024-05-17 | 31.65 | 39.35 | 40.55 | 0.00 | - | 7 | 11 | 87.74% |
| ABNB240524C00125000 | 2024-04-19 2:15PM EDT | 2024-05-24 | 32.47 | 39.45 | 40.75 | 0.00 | - | 1 | 1 | 78.98% |
| ABNB240621C00125000 | 2024-04-23 10:04AM EDT | 2024-06-21 | 36.25 | 40.85 | 41.70 | 0.00 | - | 3 | 443 | 66.43% |
| ABNB240719C00125000 | 2024-04-19 11:58AM EDT | 2024-07-19 | 36.60 | 41.90 | 42.75 | 0.00 | - | 6 | 111 | 60.67% |
| ABNB240920C00125000 | 2024-04-23 10:20AM EDT | 2024-09-20 | 40.70 | 44.25 | 44.95 | 0.00 | - | 3 | 112 | 55.05% |
| ABNB241018C00125000 | 2024-04-11 3:28PM EDT | 2024-10-18 | 47.83 | 45.05 | 46.00 | 0.00 | - | 2 | 4 | 53.62% |
| ABNB250117C00125000 | 2024-04-22 10:10AM EDT | 2025-01-17 | 42.95 | 49.50 | 50.55 | 0.00 | - | 1 | 440 | 55.10% |
| ABNB250321C00125000 | 2024-04-17 2:18PM EDT | 2025-03-21 | 47.90 | 51.65 | 53.00 | 0.00 | - | 1 | 8 | 54.64% |
| ABNB250620C00125000 | 2024-04-15 9:30AM EDT | 2025-06-20 | 54.03 | 55.20 | 55.80 | 0.00 | - | 2 | 92 | 54.44% |
| ABNB260116C00125000 | 2024-04-23 1:07PM EDT | 2026-01-16 | 58.24 | 61.25 | 62.20 | 0.00 | - | 1 | 19 | 54.03% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240426P00125000 | 2024-04-19 3:04PM EDT | 2024-04-26 | 0.04 | 0.00 | 0.48 | 0.00 | - | 500 | 523 | 156.64% |
| ABNB240503P00125000 | 2024-04-23 11:31AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.21 | 0.00 | - | 10 | 15 | 75.39% |
| ABNB240510P00125000 | 2024-04-23 10:35AM EDT | 2024-05-10 | 0.30 | 0.12 | 0.36 | 0.00 | - | 1 | 118 | 65.82% |
| ABNB240517P00125000 | 2024-04-24 9:34AM EDT | 2024-05-17 | 0.53 | 0.13 | 0.30 | -0.02 | -3.64% | 13 | 1,085 | 54.39% |
| ABNB240524P00125000 | 2024-04-17 10:25AM EDT | 2024-05-24 | 0.75 | 0.15 | 0.58 | 0.00 | - | 1 | 10 | 52.54% |
| ABNB240531P00125000 | 2024-04-23 11:24AM EDT | 2024-05-31 | 0.63 | 0.10 | 0.85 | 0.00 | - | 1 | 28 | 50.00% |
| ABNB240621P00125000 | 2024-04-23 10:33AM EDT | 2024-06-21 | 1.02 | 0.80 | 0.93 | 0.00 | - | 2 | 2,817 | 46.53% |
| ABNB240719P00125000 | 2024-04-23 3:15PM EDT | 2024-07-19 | 1.57 | 1.14 | 1.48 | 0.00 | - | 13 | 907 | 43.19% |
| ABNB240920P00125000 | 2024-04-22 10:25AM EDT | 2024-09-20 | 4.27 | 2.74 | 2.98 | 0.00 | - | 1 | 650 | 40.73% |
| ABNB241018P00125000 | 2024-04-24 9:35AM EDT | 2024-10-18 | 3.35 | 3.50 | 3.60 | -1.60 | -32.32% | 1 | 164 | 39.95% |
| ABNB250117P00125000 | 2024-04-19 3:14PM EDT | 2025-01-17 | 7.50 | 5.65 | 5.85 | 0.00 | - | 4 | 2,353 | 39.28% |
| ABNB250321P00125000 | 2024-04-12 3:10PM EDT | 2025-03-21 | 8.45 | 7.10 | 7.55 | 0.00 | - | 1 | 174 | 39.55% |
| ABNB250620P00125000 | 2024-04-23 11:07AM EDT | 2025-06-20 | 10.00 | 9.05 | 9.60 | 0.00 | - | 1 | 377 | 39.30% |
| ABNB260116P00125000 | 2024-04-19 10:31AM EDT | 2026-01-16 | 13.70 | 12.40 | 13.35 | 0.00 | - | 1 | 97 | 38.20% |
| ABNB261218P00125000 | 2024-04-19 2:21PM EDT | 2026-12-18 | 18.45 | 15.00 | 18.15 | 0.00 | - | 2 | 23 | 36.92% |
© 2024 Yahoo. All rights reserved.