Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:195.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240426C00195000 | 2024-04-24 3:38PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.02 | 0.00 | - | 815 | 818 | 118.75% |
| ABNB240503C00195000 | 2024-04-15 9:37AM EDT | 2024-05-03 | 0.13 | 0.00 | 0.13 | 0.00 | - | 1 | 3 | 52.34% |
| ABNB240510C00195000 | 2024-04-24 10:50AM EDT | 2024-05-10 | 0.50 | 0.34 | 0.74 | 0.00 | - | 1 | 27 | 55.18% |
| ABNB240517C00195000 | 2024-04-26 1:11PM EDT | 2024-05-17 | 0.78 | 0.57 | 0.80 | +0.04 | +5.41% | 10 | 1,162 | 49.90% |
| ABNB240524C00195000 | 2024-04-26 10:11AM EDT | 2024-05-24 | 1.10 | 0.96 | 1.05 | +0.27 | +32.53% | 2 | 5 | 46.58% |
| ABNB240531C00195000 | 2024-04-26 12:54PM EDT | 2024-05-31 | 1.27 | 1.15 | 1.24 | -0.17 | -11.81% | 10 | 14 | 43.73% |
| ABNB240621C00195000 | 2024-04-26 12:36PM EDT | 2024-06-21 | 2.08 | 1.87 | 2.09 | +0.21 | +11.23% | 10 | 3,200 | 40.64% |
| ABNB240719C00195000 | 2024-04-26 11:18AM EDT | 2024-07-19 | 3.30 | 3.10 | 3.35 | +0.90 | +37.50% | 2 | 684 | 39.23% |
| ABNB240920C00195000 | 2024-04-26 10:38AM EDT | 2024-09-20 | 7.10 | 6.95 | 7.15 | +0.20 | +2.90% | 13 | 2,155 | 41.05% |
| ABNB241018C00195000 | 2024-04-26 11:11AM EDT | 2024-10-18 | 8.45 | 8.25 | 8.50 | +1.05 | +14.19% | 12 | 139 | 40.99% |
| ABNB250117C00195000 | 2024-04-25 1:49PM EDT | 2025-01-17 | 12.50 | 12.60 | 13.30 | 0.00 | - | 10 | 1,647 | 42.46% |
| ABNB250321C00195000 | 2024-04-24 3:31PM EDT | 2025-03-21 | 15.75 | 15.65 | 16.45 | 0.00 | - | 1 | 93 | 43.41% |
| ABNB250620C00195000 | 2024-04-17 10:11AM EDT | 2025-06-20 | 17.90 | 20.00 | 21.00 | 0.00 | - | 14 | 228 | 44.98% |
| ABNB260116C00195000 | 2024-04-26 3:45PM EDT | 2026-01-16 | 28.40 | 27.55 | 29.50 | +2.00 | +7.58% | 2 | 565 | 46.62% |
| ABNB261218C00195000 | 2024-02-16 11:28AM EDT | 2026-12-18 | 31.78 | 36.00 | 41.00 | 0.00 | - | 1 | 5 | 48.51% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240517P00195000 | 2024-04-15 10:36AM EDT | 2024-05-17 | 33.50 | 30.10 | 32.15 | 0.00 | - | 1 | 56 | 57.67% |
| ABNB240621P00195000 | 2024-04-19 10:10AM EDT | 2024-06-21 | 36.30 | 31.70 | 32.45 | 0.00 | - | 1 | 5 | 37.96% |
| ABNB240719P00195000 | 2024-04-25 3:03PM EDT | 2024-07-19 | 33.65 | 32.30 | 32.95 | 0.00 | - | 3 | 6 | 33.76% |
| ABNB240920P00195000 | 2024-04-19 10:11AM EDT | 2024-09-20 | 38.85 | 34.60 | 35.25 | 0.00 | - | 7 | 8 | 33.36% |
| ABNB250117P00195000 | 2024-04-09 9:38AM EDT | 2025-01-17 | 40.10 | 37.45 | 38.65 | 0.00 | - | 2 | 6 | 32.07% |
| ABNB250321P00195000 | 2024-04-03 2:26PM EDT | 2025-03-21 | 42.75 | 39.05 | 40.45 | 0.00 | - | 1 | 40 | 32.04% |
| ABNB250620P00195000 | 2024-03-21 12:03PM EDT | 2025-06-20 | 39.90 | 47.30 | 48.40 | 0.00 | - | 4 | 4 | 40.17% |
| ABNB260116P00195000 | 2024-02-20 4:25PM EDT | 2026-01-16 | 54.83 | 44.10 | 44.85 | 0.00 | - | - | 1 | 28.60% |
© 2024 Yahoo. All rights reserved.