Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240419C00080000 | 2023-10-19 9:55AM EDT | 2024-04-19 | 46.05 | 49.25 | 50.40 | 0.00 | - | 4 | 4 | 0.00% |
| ABNB240621C00080000 | 2024-04-16 11:42AM EDT | 2024-06-21 | 77.49 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ABNB240719C00080000 | 2024-04-05 10:16AM EDT | 2024-07-19 | 82.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240920C00080000 | 2023-12-11 3:39PM EDT | 2024-09-20 | 67.85 | 61.00 | 61.75 | 0.00 | - | 10 | 18 | 0.00% |
| ABNB241018C00080000 | 2024-03-15 1:41PM EDT | 2024-10-18 | 84.25 | 81.50 | 82.65 | 0.00 | - | - | 3 | 81.51% |
| ABNB250117C00080000 | 2024-04-12 9:46AM EDT | 2025-01-17 | 85.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB250620C00080000 | 2024-02-13 11:28AM EDT | 2025-06-20 | 81.00 | 91.95 | 95.95 | 0.00 | - | 1 | 3 | 92.63% |
| ABNB260116C00080000 | 2024-01-25 10:49AM EDT | 2026-01-16 | 73.48 | 82.65 | 84.30 | 0.00 | - | 11 | 22 | 50.87% |
| ABNB261218C00080000 | 2024-04-09 3:41PM EDT | 2026-12-18 | 98.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240419P00080000 | 2024-04-02 12:45PM EDT | 2024-04-19 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ABNB240621P00080000 | 2024-04-16 2:50PM EDT | 2024-06-21 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ABNB240719P00080000 | 2024-04-10 3:44PM EDT | 2024-07-19 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ABNB240920P00080000 | 2024-03-21 3:01PM EDT | 2024-09-20 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ABNB241018P00080000 | 2024-03-25 10:09AM EDT | 2024-10-18 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ABNB250117P00080000 | 2024-04-17 12:04PM EDT | 2025-01-17 | 1.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ABNB250321P00080000 | 2024-04-12 3:27PM EDT | 2025-03-21 | 1.46 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| ABNB250620P00080000 | 2024-04-08 10:47AM EDT | 2025-06-20 | 2.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ABNB260116P00080000 | 2024-04-11 11:53AM EDT | 2026-01-16 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ABNB261218P00080000 | 2024-03-19 1:57PM EDT | 2026-12-18 | 6.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.