Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240419C00180000 | 2024-04-18 2:49PM EDT | 2024-04-19 | 0.03 | 0.00 | 0.02 | 0.00 | - | 64 | 2,892 | 106.25% |
| ABNB240426C00180000 | 2024-04-19 3:34PM EDT | 2024-04-26 | 0.04 | 0.00 | 0.10 | -0.04 | -50.00% | 1 | 242 | 50.00% |
| ABNB240503C00180000 | 2024-04-19 12:15PM EDT | 2024-05-03 | 0.19 | 0.02 | 0.93 | -0.93 | -83.04% | 1 | 200 | 57.67% |
| ABNB240510C00180000 | 2024-04-19 3:49PM EDT | 2024-05-10 | 1.11 | 1.07 | 1.19 | -1.20 | -51.95% | 8 | 57 | 50.27% |
| ABNB240517C00180000 | 2024-04-19 3:39PM EDT | 2024-05-17 | 1.50 | 1.45 | 1.54 | -0.87 | -36.71% | 200 | 822 | 48.05% |
| ABNB240524C00180000 | 2024-04-19 1:18PM EDT | 2024-05-24 | 2.15 | 1.70 | 1.90 | -0.90 | -29.51% | 2 | 17 | 46.18% |
| ABNB240531C00180000 | 2024-04-18 12:38PM EDT | 2024-05-31 | 3.63 | 1.31 | 2.71 | 0.00 | - | 8 | 35 | 47.93% |
| ABNB240621C00180000 | 2024-04-19 3:45PM EDT | 2024-06-21 | 3.06 | 3.00 | 3.15 | -1.34 | -30.45% | 11 | 1,748 | 41.61% |
| ABNB240719C00180000 | 2024-04-19 11:23AM EDT | 2024-07-19 | 4.65 | 4.35 | 4.55 | -2.00 | -30.08% | 2 | 2,227 | 40.47% |
| ABNB240920C00180000 | 2024-04-19 2:14PM EDT | 2024-09-20 | 8.65 | 8.25 | 8.75 | -1.65 | -16.02% | 4 | 1,241 | 43.02% |
| ABNB241018C00180000 | 2024-04-19 3:24PM EDT | 2024-10-18 | 9.75 | 9.55 | 9.75 | -1.65 | -14.47% | 10 | 95 | 42.04% |
| ABNB250117C00180000 | 2024-04-19 1:48PM EDT | 2025-01-17 | 14.95 | 14.25 | 14.45 | -1.70 | -10.21% | 10 | 2,523 | 43.48% |
| ABNB250321C00180000 | 2024-04-18 3:19PM EDT | 2025-03-21 | 19.55 | 17.20 | 18.00 | -0.43 | -2.15% | 2 | 126 | 45.26% |
| ABNB250620C00180000 | 2024-04-17 10:11AM EDT | 2025-06-20 | 22.60 | 20.95 | 21.75 | 0.00 | - | 21 | 233 | 45.78% |
| ABNB260116C00180000 | 2024-04-19 10:53AM EDT | 2026-01-16 | 31.50 | 28.55 | 29.25 | -0.15 | -0.47% | 2 | 230 | 46.67% |
| ABNB261218C00180000 | 2024-04-17 12:06PM EDT | 2026-12-18 | 40.55 | 37.55 | 39.40 | 0.00 | - | 4 | 20 | 47.92% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240419P00180000 | 2024-04-19 12:15PM EDT | 2024-04-19 | 23.28 | 22.60 | 27.50 | +1.93 | +9.04% | 1 | 1 | 131.25% |
| ABNB240517P00180000 | 2024-04-12 11:33AM EDT | 2024-05-17 | 22.00 | 25.20 | 26.60 | 0.00 | - | 1 | 24 | 48.76% |
| ABNB240621P00180000 | 2024-04-18 9:55AM EDT | 2024-06-21 | 21.95 | 26.75 | 27.60 | 0.00 | - | 4 | 89 | 38.75% |
| ABNB240719P00180000 | 2024-04-19 1:27PM EDT | 2024-07-19 | 26.50 | 27.35 | 28.35 | +3.15 | +13.49% | 1 | 146 | 35.63% |
| ABNB240920P00180000 | 2024-04-02 11:29AM EDT | 2024-09-20 | 27.10 | 29.65 | 30.75 | 0.00 | - | 2 | 44 | 34.77% |
| ABNB241018P00180000 | 2024-03-06 3:51PM EDT | 2024-10-18 | 26.35 | 26.50 | 27.15 | 0.00 | - | 3 | 13 | 21.42% |
| ABNB250117P00180000 | 2024-04-18 9:42AM EDT | 2025-01-17 | 29.86 | 33.05 | 33.80 | 0.00 | - | 3 | 247 | 32.50% |
| ABNB250321P00180000 | 2024-04-18 2:27PM EDT | 2025-03-21 | 32.45 | 34.60 | 36.00 | 0.00 | - | 1 | 116 | 33.25% |
| ABNB250620P00180000 | 2024-03-21 1:48PM EDT | 2025-06-20 | 31.15 | 37.00 | 37.50 | 0.00 | - | 1 | 59 | 31.84% |
| ABNB260116P00180000 | 2024-03-18 2:49PM EDT | 2026-01-16 | 38.90 | 38.55 | 40.05 | 0.00 | - | 204 | 266 | 29.29% |
| ABNB261218P00180000 | 2024-03-07 1:30PM EDT | 2026-12-18 | 41.81 | 42.45 | 43.90 | 0.00 | - | - | 14 | 27.57% |
© 2024 Yahoo. All rights reserved.