Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240426C00150000 | 2024-04-26 11:34AM EDT | 2024-04-26 | 14.48 | 12.00 | 14.85 | +2.43 | +20.17% | 14 | 47 | 141.41% |
| ABNB240503C00150000 | 2024-04-26 3:37PM EDT | 2024-05-03 | 14.83 | 13.90 | 15.00 | +1.53 | +11.50% | 3 | 13 | 53.27% |
| ABNB240510C00150000 | 2024-04-25 11:05AM EDT | 2024-05-10 | 13.55 | 16.10 | 16.75 | 0.00 | - | 1 | 23 | 56.52% |
| ABNB240517C00150000 | 2024-04-26 9:38AM EDT | 2024-05-17 | 17.18 | 16.40 | 17.30 | +2.08 | +13.77% | 2 | 223 | 50.37% |
| ABNB240524C00150000 | 2024-04-22 9:30AM EDT | 2024-05-24 | 12.68 | 17.35 | 17.95 | 0.00 | - | 1 | 5 | 51.71% |
| ABNB240531C00150000 | 2024-04-26 1:12PM EDT | 2024-05-31 | 18.36 | 16.85 | 18.40 | +3.99 | +27.77% | 15 | 16 | 49.17% |
| ABNB240621C00150000 | 2024-04-26 12:01PM EDT | 2024-06-21 | 19.95 | 19.35 | 20.00 | +1.05 | +5.56% | 2 | 3,418 | 46.57% |
| ABNB240719C00150000 | 2024-04-25 10:05AM EDT | 2024-07-19 | 19.15 | 21.15 | 22.00 | 0.00 | - | 8 | 283 | 45.50% |
| ABNB240920C00150000 | 2024-04-23 1:39PM EDT | 2024-09-20 | 26.18 | 25.80 | 26.25 | +2.78 | +11.88% | 1 | 453 | 45.94% |
| ABNB241018C00150000 | 2024-04-19 1:46PM EDT | 2024-10-18 | 22.75 | 27.10 | 28.05 | 0.00 | - | 3 | 67 | 46.50% |
| ABNB250117C00150000 | 2024-04-26 11:38AM EDT | 2025-01-17 | 33.07 | 32.15 | 33.35 | +1.52 | +4.82% | 1 | 1,956 | 48.13% |
| ABNB250321C00150000 | 2024-04-22 12:45PM EDT | 2025-03-21 | 29.95 | 35.20 | 36.65 | 0.00 | - | 1 | 12 | 49.09% |
| ABNB250620C00150000 | 2024-04-23 12:03PM EDT | 2025-06-20 | 36.70 | 39.05 | 40.80 | 0.00 | - | 1 | 175 | 49.93% |
| ABNB260116C00150000 | 2024-04-11 11:58AM EDT | 2026-01-16 | 46.90 | 46.70 | 48.95 | 0.00 | - | 2 | 336 | 51.27% |
| ABNB261218C00150000 | 2024-04-01 3:09PM EDT | 2026-12-18 | 56.35 | 56.45 | 59.45 | 0.00 | - | 15 | 98 | 50.96% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240426P00150000 | 2024-04-26 3:46PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 52 | 1,226 | 62.50% |
| ABNB240503P00150000 | 2024-04-26 3:29PM EDT | 2024-05-03 | 0.21 | 0.20 | 0.25 | -0.23 | -52.27% | 124 | 1,365 | 39.84% |
| ABNB240510P00150000 | 2024-04-26 3:56PM EDT | 2024-05-10 | 2.08 | 1.90 | 2.32 | -0.52 | -20.00% | 135 | 257 | 55.62% |
| ABNB240517P00150000 | 2024-04-26 3:57PM EDT | 2024-05-17 | 2.50 | 2.42 | 2.60 | -0.55 | -18.03% | 195 | 1,153 | 50.21% |
| ABNB240524P00150000 | 2024-04-26 3:32PM EDT | 2024-05-24 | 2.81 | 2.63 | 3.15 | -1.09 | -27.95% | 17 | 52 | 47.73% |
| ABNB240531P00150000 | 2024-04-26 3:49PM EDT | 2024-05-31 | 3.14 | 3.20 | 3.70 | -0.71 | -18.44% | 13 | 179 | 46.30% |
| ABNB240621P00150000 | 2024-04-26 2:43PM EDT | 2024-06-21 | 4.24 | 4.25 | 4.50 | -0.76 | -15.20% | 9 | 1,559 | 40.66% |
| ABNB240719P00150000 | 2024-04-26 11:53AM EDT | 2024-07-19 | 5.45 | 5.50 | 5.75 | -0.60 | -9.92% | 6 | 768 | 38.07% |
| ABNB240920P00150000 | 2024-04-26 3:31PM EDT | 2024-09-20 | 8.66 | 8.70 | 8.85 | -0.79 | -8.36% | 17 | 1,050 | 37.44% |
| ABNB241018P00150000 | 2024-04-24 11:26AM EDT | 2024-10-18 | 10.70 | 9.70 | 9.95 | 0.00 | - | 1 | 63 | 37.06% |
| ABNB250117P00150000 | 2024-04-25 2:58PM EDT | 2025-01-17 | 13.50 | 12.95 | 13.40 | 0.00 | - | 8 | 2,267 | 36.94% |
| ABNB250321P00150000 | 2024-04-26 1:52PM EDT | 2025-03-21 | 14.80 | 14.85 | 15.40 | -1.65 | -10.03% | 3 | 13 | 36.77% |
| ABNB250620P00150000 | 2024-04-17 11:04AM EDT | 2025-06-20 | 19.70 | 17.20 | 17.95 | 0.00 | - | 24 | 293 | 36.53% |
| ABNB260116P00150000 | 2024-04-25 11:13AM EDT | 2026-01-16 | 22.90 | 21.35 | 22.55 | 0.00 | - | 2 | 197 | 35.69% |
| ABNB261218P00150000 | 2024-03-21 12:41PM EDT | 2026-12-18 | 25.70 | 29.10 | 30.20 | 0.00 | - | 10 | 24 | 36.73% |
© 2024 Yahoo. All rights reserved.