Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:135.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240426C00135000 | 2024-04-19 12:32PM EDT | 2024-04-26 | 21.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240503C00135000 | 2024-04-16 2:04PM EDT | 2024-05-03 | 22.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240510C00135000 | 2024-04-22 9:40AM EDT | 2024-05-10 | 22.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240517C00135000 | 2024-04-23 3:27PM EDT | 2024-05-17 | 26.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB240524C00135000 | 2024-04-15 1:51PM EDT | 2024-05-24 | 23.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABNB240621C00135000 | 2024-04-19 12:16PM EDT | 2024-06-21 | 25.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ABNB240719C00135000 | 2024-04-04 3:39PM EDT | 2024-07-19 | 29.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ABNB240920C00135000 | 2024-04-23 12:12PM EDT | 2024-09-20 | 33.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ABNB241018C00135000 | 2024-04-15 1:36PM EDT | 2024-10-18 | 32.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB250117C00135000 | 2024-04-19 10:13AM EDT | 2025-01-17 | 38.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB250321C00135000 | 2024-04-22 3:00PM EDT | 2025-03-21 | 39.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ABNB250620C00135000 | 2024-04-15 9:49AM EDT | 2025-06-20 | 47.48 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ABNB260116C00135000 | 2024-04-19 2:17PM EDT | 2026-01-16 | 49.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB261218C00135000 | 2024-04-09 9:46AM EDT | 2026-12-18 | 62.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240426P00135000 | 2024-04-22 1:56PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ABNB240503P00135000 | 2024-04-23 1:50PM EDT | 2024-05-03 | 0.12 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| ABNB240510P00135000 | 2024-04-23 1:55PM EDT | 2024-05-10 | 0.69 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| ABNB240517P00135000 | 2024-04-23 3:48PM EDT | 2024-05-17 | 0.92 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| ABNB240524P00135000 | 2024-04-23 11:46AM EDT | 2024-05-24 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ABNB240531P00135000 | 2024-04-23 11:33AM EDT | 2024-05-31 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ABNB240621P00135000 | 2024-04-23 1:40PM EDT | 2024-06-21 | 2.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ABNB240719P00135000 | 2024-04-22 12:23PM EDT | 2024-07-19 | 3.87 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ABNB240920P00135000 | 2024-04-23 1:43PM EDT | 2024-09-20 | 5.35 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| ABNB241018P00135000 | 2024-04-23 3:45PM EDT | 2024-10-18 | 6.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| ABNB250117P00135000 | 2024-04-23 10:40AM EDT | 2025-01-17 | 9.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ABNB250321P00135000 | 2024-04-19 3:09PM EDT | 2025-03-21 | 12.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ABNB250620P00135000 | 2024-04-12 10:41AM EDT | 2025-06-20 | 13.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ABNB260116P00135000 | 2024-04-19 9:55AM EDT | 2026-01-16 | 17.10 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 3.13% |
| ABNB261218P00135000 | 2024-04-15 2:32PM EDT | 2026-12-18 | 23.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.