Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:58AM EDT. Market open.
Strike:185.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240419C00185000 | 2024-04-18 10:05AM EDT | 2024-04-19 | 0.06 | 0.00 | 2.52 | 0.00 | - | 41 | 1,163 | 235.94% |
| ABNB240426C00185000 | 2024-04-18 10:18AM EDT | 2024-04-26 | 0.11 | 0.01 | 0.20 | 0.00 | - | 4 | 146 | 54.49% |
| ABNB240503C00185000 | 2024-04-17 3:28PM EDT | 2024-05-03 | 0.21 | 0.00 | 0.75 | 0.00 | - | 3 | 18 | 52.83% |
| ABNB240510C00185000 | 2024-04-18 10:23AM EDT | 2024-05-10 | 1.45 | 1.13 | 1.26 | 0.00 | - | 1 | 46 | 50.32% |
| ABNB240517C00185000 | 2024-04-18 3:10PM EDT | 2024-05-17 | 1.70 | 1.53 | 1.63 | 0.00 | - | 52 | 478 | 47.44% |
| ABNB240524C00185000 | 2024-04-18 1:53PM EDT | 2024-05-24 | 1.95 | 1.68 | 2.00 | 0.00 | - | 4 | 19 | 45.54% |
| ABNB240621C00185000 | 2024-04-18 3:34PM EDT | 2024-06-21 | 3.37 | 3.30 | 3.40 | 0.00 | - | 119 | 1,782 | 41.59% |
| ABNB240719C00185000 | 2024-04-18 11:46AM EDT | 2024-07-19 | 5.33 | 4.65 | 4.80 | 0.00 | - | 12 | 835 | 40.19% |
| ABNB240920C00185000 | 2024-04-17 12:25PM EDT | 2024-09-20 | 7.74 | 8.55 | 8.80 | 0.00 | - | 4 | 760 | 41.85% |
| ABNB241018C00185000 | 2024-04-17 2:54PM EDT | 2024-10-18 | 9.85 | 9.85 | 10.25 | 0.00 | - | 63 | 174 | 41.94% |
| ABNB250117C00185000 | 2024-04-18 10:54AM EDT | 2025-01-17 | 16.03 | 14.50 | 14.90 | 0.00 | - | 3 | 841 | 42.99% |
| ABNB250321C00185000 | 2024-04-11 3:43PM EDT | 2025-03-21 | 20.95 | 17.85 | 18.20 | 0.00 | - | 7 | 60 | 44.21% |
| ABNB250620C00185000 | 2024-04-18 3:19PM EDT | 2025-06-20 | 22.03 | 21.65 | 22.00 | 0.00 | - | 1 | 178 | 44.75% |
| ABNB260116C00185000 | 2024-04-18 1:59PM EDT | 2026-01-16 | 29.80 | 29.45 | 30.75 | 0.00 | - | 1 | 341 | 47.02% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240419P00185000 | 2024-04-10 2:21PM EDT | 2024-04-19 | 24.85 | 24.20 | 25.55 | 0.00 | - | 13 | 0 | 194.43% |
| ABNB240517P00185000 | 2024-04-09 9:45AM EDT | 2024-05-17 | 25.35 | 25.85 | 26.45 | 0.00 | - | 5 | 38 | 46.31% |
| ABNB240621P00185000 | 2024-04-10 3:21PM EDT | 2024-06-21 | 27.15 | 26.65 | 27.55 | 0.00 | - | 1 | 75 | 37.56% |
| ABNB240719P00185000 | 2024-04-16 10:34AM EDT | 2024-07-19 | 30.95 | 27.95 | 28.65 | 0.00 | - | 3 | 13 | 35.97% |
| ABNB240920P00185000 | 2024-03-27 2:52PM EDT | 2024-09-20 | 26.65 | 30.35 | 31.15 | 0.00 | - | 1 | 3 | 34.96% |
| ABNB241018P00185000 | 2024-04-04 9:52AM EDT | 2024-10-18 | 30.15 | 31.10 | 32.00 | 0.00 | - | 1 | 8 | 34.31% |
| ABNB250117P00185000 | 2024-04-12 11:05AM EDT | 2025-01-17 | 34.57 | 33.85 | 34.35 | 0.00 | - | 5 | 38 | 32.68% |
| ABNB250321P00185000 | 2024-03-27 11:05AM EDT | 2025-03-21 | 32.45 | 35.45 | 36.10 | 0.00 | - | 4 | 96 | 32.50% |
| ABNB250620P00185000 | 2024-03-21 3:31PM EDT | 2025-06-20 | 34.00 | 37.20 | 38.15 | 0.00 | - | 1 | 20 | 31.92% |
| ABNB260116P00185000 | 2024-03-04 4:54PM EDT | 2026-01-16 | 42.75 | 41.80 | 42.55 | 0.00 | - | 12 | 19 | 31.46% |
© 2024 Yahoo. All rights reserved.