Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:130.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240426C00130000 | 2024-04-25 12:53PM EDT | 2024-04-26 | 32.61 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| ABNB240510C00130000 | 2024-04-25 12:53PM EDT | 2024-05-10 | 32.71 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ABNB240517C00130000 | 2024-04-23 1:35PM EDT | 2024-05-17 | 31.07 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.00% |
| ABNB240524C00130000 | 2024-04-19 2:15PM EDT | 2024-05-24 | 27.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ABNB240621C00130000 | 2024-04-19 12:06PM EDT | 2024-06-21 | 30.85 | 0.00 | 0.00 | 0.00 | - | 4 | 851 | 0.00% |
| ABNB240719C00130000 | 2024-04-15 1:19PM EDT | 2024-07-19 | 32.88 | 0.00 | 0.00 | 0.00 | - | 5 | 142 | 0.00% |
| ABNB240920C00130000 | 2024-04-15 2:57PM EDT | 2024-09-20 | 33.15 | 0.00 | 0.00 | 0.00 | - | 5 | 152 | 0.00% |
| ABNB241018C00130000 | 2024-04-23 10:04AM EDT | 2024-10-18 | 37.60 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| ABNB250117C00130000 | 2024-04-24 3:54PM EDT | 2025-01-17 | 45.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,254 | 0.00% |
| ABNB250321C00130000 | 2024-04-22 12:45PM EDT | 2025-03-21 | 41.55 | 0.00 | 0.00 | 0.00 | - | 6 | 13 | 0.00% |
| ABNB250620C00130000 | 2024-04-17 3:16PM EDT | 2025-06-20 | 47.90 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 0.00% |
| ABNB260116C00130000 | 2024-04-25 3:57PM EDT | 2026-01-16 | 57.78 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 0.00% |
| ABNB261218C00130000 | 2024-04-24 9:45AM EDT | 2026-12-18 | 68.42 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240426P00130000 | 2024-04-22 1:51PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 105 | 192 | 50.00% |
| ABNB240503P00130000 | 2024-04-23 11:30AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 25 | 25.00% |
| ABNB240510P00130000 | 2024-04-25 3:26PM EDT | 2024-05-10 | 0.34 | 0.00 | 0.00 | 0.00 | - | 4 | 84 | 25.00% |
| ABNB240517P00130000 | 2024-04-25 12:12PM EDT | 2024-05-17 | 0.51 | 0.00 | 0.00 | 0.00 | - | 10 | 683 | 25.00% |
| ABNB240524P00130000 | 2024-04-23 2:50PM EDT | 2024-05-24 | 0.78 | 0.00 | 0.00 | 0.00 | - | 8 | 18 | 12.50% |
| ABNB240531P00130000 | 2024-04-25 11:04AM EDT | 2024-05-31 | 0.91 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| ABNB240621P00130000 | 2024-04-25 3:09PM EDT | 2024-06-21 | 1.23 | 0.00 | 0.00 | 0.00 | - | 11 | 1,418 | 12.50% |
| ABNB240719P00130000 | 2024-04-25 3:32PM EDT | 2024-07-19 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 454 | 12.50% |
| ABNB240920P00130000 | 2024-04-23 3:53PM EDT | 2024-09-20 | 4.21 | 0.00 | 0.00 | 0.00 | - | 1 | 1,196 | 6.25% |
| ABNB241018P00130000 | 2024-04-22 1:08PM EDT | 2024-10-18 | 5.90 | 0.00 | 0.00 | 0.00 | - | 2 | 450 | 6.25% |
| ABNB250117P00130000 | 2024-04-25 10:20AM EDT | 2025-01-17 | 7.50 | 0.00 | 0.00 | 0.00 | - | 14 | 4,091 | 6.25% |
| ABNB250321P00130000 | 2024-04-08 11:36AM EDT | 2025-03-21 | 9.40 | 0.00 | 0.00 | 0.00 | - | 95 | 116 | 6.25% |
| ABNB250620P00130000 | 2024-04-22 12:24PM EDT | 2025-06-20 | 12.55 | 0.00 | 0.00 | 0.00 | - | 72 | 931 | 6.25% |
| ABNB260116P00130000 | 2024-04-18 2:20PM EDT | 2026-01-16 | 15.25 | 0.00 | 0.00 | 0.00 | - | 175 | 577 | 3.13% |
| ABNB261218P00130000 | 2024-04-25 2:04PM EDT | 2026-12-18 | 18.41 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 3.13% |
© 2024 Yahoo. All rights reserved.