Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:190.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240419C00190000 | 2024-04-18 11:11AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 50.00% |
| ABNB240426C00190000 | 2024-04-11 3:44PM EDT | 2024-04-26 | 0.12 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| ABNB240503C00190000 | 2024-04-16 2:07PM EDT | 2024-05-03 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ABNB240510C00190000 | 2024-04-18 2:32PM EDT | 2024-05-10 | 0.73 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ABNB240517C00190000 | 2024-04-18 12:18PM EDT | 2024-05-17 | 1.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| ABNB240524C00190000 | 2024-04-18 10:44AM EDT | 2024-05-24 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ABNB240621C00190000 | 2024-04-18 3:56PM EDT | 2024-06-21 | 2.53 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| ABNB240719C00190000 | 2024-04-18 12:09PM EDT | 2024-07-19 | 4.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ABNB240920C00190000 | 2024-04-17 2:56PM EDT | 2024-09-20 | 7.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| ABNB241018C00190000 | 2024-04-18 12:07PM EDT | 2024-10-18 | 9.45 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 6.25% |
| ABNB250117C00190000 | 2024-04-18 3:25PM EDT | 2025-01-17 | 13.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| ABNB250321C00190000 | 2024-04-11 2:51PM EDT | 2025-03-21 | 19.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ABNB250620C00190000 | 2024-03-21 12:27PM EDT | 2025-06-20 | 26.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ABNB260116C00190000 | 2024-04-18 1:59PM EDT | 2026-01-16 | 28.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ABNB261218C00190000 | 2024-04-11 3:31PM EDT | 2026-12-18 | 42.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240419P00190000 | 2024-04-17 3:30PM EDT | 2024-04-19 | 31.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ABNB240426P00190000 | 2024-04-18 1:26PM EDT | 2024-04-26 | 30.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ABNB240503P00190000 | 2024-03-21 1:20PM EDT | 2024-05-03 | 22.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABNB240517P00190000 | 2024-04-15 10:36AM EDT | 2024-05-17 | 28.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240621P00190000 | 2024-03-08 4:32PM EDT | 2024-06-21 | 28.80 | 29.60 | 30.25 | 0.00 | - | 1 | 24 | 24.51% |
| ABNB240719P00190000 | 2024-03-06 4:24PM EDT | 2024-07-19 | 30.45 | 30.35 | 32.60 | 0.00 | - | 2 | 16 | 35.14% |
| ABNB240920P00190000 | 2024-03-28 10:46AM EDT | 2024-09-20 | 30.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ABNB241018P00190000 | 2024-04-12 1:36PM EDT | 2024-10-18 | 35.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB250117P00190000 | 2024-04-11 3:14PM EDT | 2025-01-17 | 33.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB250321P00190000 | 2024-03-20 1:11PM EDT | 2025-03-21 | 37.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABNB250620P00190000 | 2024-02-15 4:07PM EDT | 2025-06-20 | 43.20 | 41.70 | 42.70 | 0.00 | - | 26 | 26 | 33.28% |
| ABNB260116P00190000 | 2024-03-06 12:15PM EDT | 2026-01-16 | 44.05 | 42.85 | 45.50 | 0.00 | - | 1 | 1 | 30.70% |
© 2024 Yahoo. All rights reserved.