Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:200.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240419C00200000 | 2024-04-18 10:44AM EDT | 2024-04-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 708 | 50.00% |
| ABNB240426C00200000 | 2024-04-17 9:30AM EDT | 2024-04-26 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 25.00% |
| ABNB240503C00200000 | 2024-03-25 9:30AM EDT | 2024-05-03 | 0.96 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| ABNB240510C00200000 | 2024-04-18 3:21PM EDT | 2024-05-10 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 41 | 25.00% |
| ABNB240517C00200000 | 2024-04-18 3:46PM EDT | 2024-05-17 | 0.52 | 0.00 | 0.00 | 0.00 | - | 17 | 180 | 12.50% |
| ABNB240524C00200000 | 2024-04-18 2:34PM EDT | 2024-05-24 | 0.64 | 0.00 | 0.00 | 0.00 | - | 3 | 30 | 12.50% |
| ABNB240531C00200000 | 2024-04-11 3:36PM EDT | 2024-05-31 | 1.58 | 0.00 | 0.00 | 0.00 | - | - | 10 | 12.50% |
| ABNB240621C00200000 | 2024-04-18 3:50PM EDT | 2024-06-21 | 1.42 | 0.00 | 0.00 | 0.00 | - | 14 | 1,617 | 12.50% |
| ABNB240719C00200000 | 2024-04-18 3:46PM EDT | 2024-07-19 | 2.33 | 0.00 | 0.00 | 0.00 | - | 2 | 1,024 | 12.50% |
| ABNB240920C00200000 | 2024-04-18 2:54PM EDT | 2024-09-20 | 5.25 | 0.00 | 0.00 | 0.00 | - | 39 | 1,955 | 6.25% |
| ABNB241018C00200000 | 2024-04-18 3:12PM EDT | 2024-10-18 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 94 | 6.25% |
| ABNB250117C00200000 | 2024-04-18 11:58AM EDT | 2025-01-17 | 11.50 | 0.00 | 0.00 | 0.00 | - | 12 | 4,147 | 6.25% |
| ABNB250321C00200000 | 2024-04-15 2:23PM EDT | 2025-03-21 | 12.00 | 0.00 | 0.00 | 0.00 | - | 5 | 110 | 6.25% |
| ABNB250620C00200000 | 2024-04-18 1:48PM EDT | 2025-06-20 | 17.32 | 0.00 | 0.00 | 0.00 | - | 1 | 529 | 3.13% |
| ABNB260116C00200000 | 2024-04-15 1:37PM EDT | 2026-01-16 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 424 | 3.13% |
| ABNB261218C00200000 | 2024-04-15 2:24PM EDT | 2026-12-18 | 31.96 | 0.00 | 0.00 | 0.00 | - | 2 | 553 | 3.13% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240419P00200000 | 2024-02-20 11:53AM EDT | 2024-04-19 | 52.60 | 31.10 | 32.50 | 0.00 | - | 5 | 0 | 0.00% |
| ABNB240621P00200000 | 2024-02-15 3:25PM EDT | 2024-06-21 | 43.05 | 39.15 | 40.65 | 0.00 | - | 6 | 6 | 35.18% |
| ABNB240719P00200000 | 2024-02-15 4:23PM EDT | 2024-07-19 | 43.75 | 39.45 | 41.05 | 0.00 | - | 38 | 47 | 32.48% |
| ABNB240920P00200000 | 2024-04-15 2:57PM EDT | 2024-09-20 | 46.67 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| ABNB241018P00200000 | 2024-03-28 2:27PM EDT | 2024-10-18 | 38.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ABNB250117P00200000 | 2024-04-17 11:57AM EDT | 2025-01-17 | 46.45 | 0.00 | 0.00 | 0.00 | - | 1 | 118 | 0.00% |
| ABNB250620P00200000 | 2024-04-02 3:06PM EDT | 2025-06-20 | 48.05 | 0.00 | 0.00 | 0.00 | - | 29 | 54 | 0.00% |
| ABNB260116P00200000 | 2024-03-18 9:48AM EDT | 2026-01-16 | 52.30 | 51.50 | 53.20 | 0.00 | - | 5 | 0 | 30.89% |
| ABNB261218P00200000 | 2024-03-08 1:00PM EDT | 2026-12-18 | 54.05 | 54.55 | 56.15 | 0.00 | - | 5 | 3 | 27.97% |
© 2024 Yahoo. All rights reserved.