Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:43AM EDT. Market open.
Strike:140.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240426C00140000 | 2024-04-26 10:30AM EDT | 2024-04-26 | 24.00 | 23.15 | 24.90 | +1.58 | +7.05% | 1 | 18 | 208.79% |
| ABNB240503C00140000 | 2024-04-26 10:30AM EDT | 2024-05-03 | 24.20 | 24.65 | 25.10 | +1.06 | +4.58% | 1 | 7 | 72.95% |
| ABNB240510C00140000 | 2024-04-24 3:59PM EDT | 2024-05-10 | 24.14 | 25.50 | 25.90 | 0.00 | - | 1 | 7 | 68.97% |
| ABNB240517C00140000 | 2024-04-25 3:02PM EDT | 2024-05-17 | 24.50 | 25.90 | 26.25 | 0.00 | - | 2 | 121 | 61.60% |
| ABNB240524C00140000 | 2024-04-10 11:08AM EDT | 2024-05-24 | 23.46 | 26.25 | 27.15 | 0.00 | - | - | 1 | 59.74% |
| ABNB240621C00140000 | 2024-04-26 10:52AM EDT | 2024-06-21 | 28.25 | 27.90 | 28.20 | +3.37 | +13.55% | 6 | 1,394 | 50.89% |
| ABNB240719C00140000 | 2024-04-16 3:14PM EDT | 2024-07-19 | 24.15 | 29.30 | 29.60 | 0.00 | - | 2 | 111 | 48.68% |
| ABNB240920C00140000 | 2024-04-26 9:36AM EDT | 2024-09-20 | 33.00 | 33.15 | 33.40 | +3.26 | +10.96% | 1 | 208 | 48.76% |
| ABNB241018C00140000 | 2024-04-24 9:35AM EDT | 2024-10-18 | 35.75 | 34.60 | 34.95 | 0.00 | - | 6 | 12 | 48.94% |
| ABNB250117C00140000 | 2024-04-25 1:20PM EDT | 2025-01-17 | 38.70 | 39.20 | 39.55 | +1.12 | +2.98% | 1 | 1,081 | 49.63% |
| ABNB250321C00140000 | 2024-04-22 1:11PM EDT | 2025-03-21 | 35.85 | 41.90 | 42.65 | 0.00 | - | 1 | 7 | 50.53% |
| ABNB250620C00140000 | 2024-04-09 3:02PM EDT | 2025-06-20 | 44.00 | 45.95 | 46.40 | 0.00 | - | 10 | 164 | 50.62% |
| ABNB260116C00140000 | 2024-03-28 10:13AM EDT | 2026-01-16 | 55.05 | 53.05 | 53.80 | 0.00 | - | 6 | 111 | 51.23% |
| ABNB261218C00140000 | 2024-04-01 3:09PM EDT | 2026-12-18 | 61.35 | 61.80 | 64.85 | 0.00 | - | 15 | 30 | 52.44% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240426P00140000 | 2024-04-26 10:53AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.10 | -0.01 | -50.00% | 22 | 921 | 138.28% |
| ABNB240503P00140000 | 2024-04-25 12:10PM EDT | 2024-05-03 | 0.12 | 0.02 | 0.22 | 0.00 | - | 1 | 152 | 55.47% |
| ABNB240510P00140000 | 2024-04-25 3:26PM EDT | 2024-05-10 | 0.70 | 0.67 | 0.74 | -0.18 | -20.45% | 2 | 177 | 58.01% |
| ABNB240517P00140000 | 2024-04-26 11:10AM EDT | 2024-05-17 | 0.93 | 0.90 | 0.95 | -0.27 | -22.50% | 24 | 573 | 51.42% |
| ABNB240524P00140000 | 2024-04-26 10:39AM EDT | 2024-05-24 | 1.16 | 1.16 | 1.26 | -0.34 | -22.67% | 3 | 69 | 48.93% |
| ABNB240531P00140000 | 2024-04-26 11:19AM EDT | 2024-05-31 | 1.46 | 1.27 | 1.52 | -0.54 | -27.00% | 3 | 21 | 46.51% |
| ABNB240621P00140000 | 2024-04-26 11:20AM EDT | 2024-06-21 | 2.19 | 2.17 | 2.24 | -0.37 | -14.45% | 38 | 1,725 | 42.09% |
| ABNB240719P00140000 | 2024-04-26 10:47AM EDT | 2024-07-19 | 3.00 | 3.05 | 3.15 | -0.60 | -16.67% | 4 | 645 | 39.18% |
| ABNB240920P00140000 | 2024-04-25 3:50PM EDT | 2024-09-20 | 6.20 | 5.60 | 5.75 | 0.00 | - | 6 | 634 | 38.64% |
| ABNB241018P00140000 | 2024-04-24 2:32PM EDT | 2024-10-18 | 7.30 | 6.45 | 6.55 | 0.00 | - | 2 | 40 | 37.78% |
| ABNB250117P00140000 | 2024-04-25 10:36AM EDT | 2025-01-17 | 10.65 | 9.35 | 9.55 | 0.00 | - | 39 | 4,434 | 37.50% |
| ABNB250321P00140000 | 2024-04-18 11:36AM EDT | 2025-03-21 | 12.10 | 10.90 | 11.30 | 0.00 | - | 6 | 143 | 37.19% |
| ABNB250620P00140000 | 2024-04-23 11:30AM EDT | 2025-06-20 | 14.85 | 13.40 | 13.65 | 0.00 | - | 8 | 207 | 36.96% |
| ABNB260116P00140000 | 2024-04-19 2:10PM EDT | 2026-01-16 | 20.00 | 17.30 | 18.25 | 0.00 | - | 251 | 527 | 36.53% |
| ABNB261218P00140000 | 2024-04-19 2:21PM EDT | 2026-12-18 | 24.60 | 21.80 | 23.20 | 0.00 | - | 1 | 33 | 34.97% |
© 2024 Yahoo. All rights reserved.