Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:26AM EDT. Market open.
Strike:95.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240419C00095000 | 2024-04-17 3:11PM EDT | 2024-04-19 | 63.62 | 65.60 | 67.60 | 0.00 | - | 1 | 5 | 451.37% |
| ABNB240426C00095000 | 2024-04-17 9:45AM EDT | 2024-04-26 | 63.42 | 65.60 | 68.00 | 0.00 | - | 1 | 0 | 157.81% |
| ABNB240621C00095000 | 2024-04-15 3:20PM EDT | 2024-06-21 | 61.50 | 67.05 | 68.30 | 0.00 | - | 11 | 40 | 80.42% |
| ABNB240920C00095000 | 2024-01-24 4:30PM EDT | 2024-09-20 | 51.50 | 61.35 | 62.80 | 0.00 | - | 2 | 33 | 0.00% |
| ABNB241018C00095000 | 2024-02-27 1:06PM EDT | 2024-10-18 | 61.01 | 71.60 | 75.45 | 0.00 | - | - | 2 | 82.01% |
| ABNB250117C00095000 | 2024-03-21 12:55PM EDT | 2025-01-17 | 80.27 | 72.20 | 72.90 | 0.00 | - | 3 | 98 | 63.39% |
| ABNB250321C00095000 | 2024-04-09 11:44AM EDT | 2025-03-21 | 73.80 | 73.65 | 75.00 | 0.00 | - | 4 | 7 | 63.12% |
| ABNB250620C00095000 | 2023-12-13 2:57PM EDT | 2025-06-20 | 59.90 | 54.60 | 55.65 | 0.00 | - | 1 | 7 | 0.00% |
| ABNB260116C00095000 | 2024-02-14 2:06PM EDT | 2026-01-16 | 68.20 | 78.10 | 80.60 | 0.00 | - | 4 | 47 | 56.97% |
| ABNB261218C00095000 | 2024-01-18 4:46PM EDT | 2026-12-18 | 65.35 | 76.30 | 80.75 | 0.00 | - | 31 | 25 | 48.48% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240419P00095000 | 2024-04-04 3:47PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 1,275 | 231.25% |
| ABNB240517P00095000 | 2024-04-03 10:39AM EDT | 2024-05-17 | 0.06 | 0.00 | 0.18 | 0.00 | - | 480 | 480 | 79.10% |
| ABNB240524P00095000 | 2024-04-05 1:36PM EDT | 2024-05-24 | 0.16 | 0.00 | 0.31 | 0.00 | - | 1 | 1 | 76.56% |
| ABNB240621P00095000 | 2024-03-21 2:57PM EDT | 2024-06-21 | 0.15 | 0.15 | 0.31 | 0.00 | - | 2 | 1,165 | 61.13% |
| ABNB240719P00095000 | 2024-03-27 3:49PM EDT | 2024-07-19 | 0.24 | 0.13 | 0.43 | 0.00 | - | 1 | 89 | 52.73% |
| ABNB240920P00095000 | 2024-04-17 9:30AM EDT | 2024-09-20 | 1.05 | 0.53 | 0.93 | 0.00 | - | 1 | 313 | 50.61% |
| ABNB241018P00095000 | 2024-03-21 3:05PM EDT | 2024-10-18 | 0.84 | 0.76 | 1.14 | 0.00 | - | 10 | 37 | 48.68% |
| ABNB250117P00095000 | 2024-04-17 2:42PM EDT | 2025-01-17 | 2.06 | 1.80 | 1.98 | 0.00 | - | 24 | 4,312 | 45.42% |
| ABNB250321P00095000 | 2024-04-02 12:12PM EDT | 2025-03-21 | 2.80 | 2.53 | 2.76 | 0.00 | - | 5 | 10 | 44.81% |
| ABNB250620P00095000 | 2024-04-16 9:55AM EDT | 2025-06-20 | 4.20 | 3.60 | 3.80 | 0.00 | - | 3 | 1,900 | 43.75% |
| ABNB260116P00095000 | 2024-04-15 10:30AM EDT | 2026-01-16 | 5.87 | 5.65 | 6.05 | 0.00 | - | 1 | 90 | 41.93% |
| ABNB261218P00095000 | 2024-03-27 2:16PM EDT | 2026-12-18 | 8.45 | 7.80 | 9.40 | 0.00 | - | 2 | 9 | 40.34% |
© 2024 Yahoo. All rights reserved.