Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240419C00115000 | 2024-04-18 11:18AM EDT | 2024-04-19 | 47.12 | 43.20 | 46.55 | +1.38 | +3.02% | 3 | 213 | 476.76% |
| ABNB240517C00115000 | 2024-03-27 3:11PM EDT | 2024-05-17 | 52.50 | 45.35 | 46.70 | 0.00 | - | 1 | 1 | 79.27% |
| ABNB240524C00115000 | 2024-04-12 12:10PM EDT | 2024-05-24 | 46.65 | 45.35 | 46.70 | 0.00 | - | 20 | 20 | 71.14% |
| ABNB240621C00115000 | 2024-04-18 2:50PM EDT | 2024-06-21 | 46.16 | 46.05 | 47.60 | +2.84 | +6.56% | 1 | 230 | 62.40% |
| ABNB240719C00115000 | 2024-03-15 2:18PM EDT | 2024-07-19 | 49.41 | 46.65 | 47.50 | 0.00 | - | 1 | 13 | 54.05% |
| ABNB240920C00115000 | 2024-04-09 12:14PM EDT | 2024-09-20 | 51.85 | 49.10 | 50.15 | 0.00 | - | 1 | 130 | 54.50% |
| ABNB241018C00115000 | 2024-04-17 12:33PM EDT | 2024-10-18 | 47.95 | 49.30 | 51.60 | 0.00 | - | 1 | 16 | 53.44% |
| ABNB250117C00115000 | 2024-04-17 1:05PM EDT | 2025-01-17 | 51.93 | 53.50 | 54.85 | 0.00 | - | 40 | 436 | 54.69% |
| ABNB250321C00115000 | 2024-04-15 3:49PM EDT | 2025-03-21 | 52.60 | 55.60 | 56.75 | 0.00 | - | 8 | 10 | 54.26% |
| ABNB250620C00115000 | 2024-02-14 2:05PM EDT | 2025-06-20 | 50.25 | 60.25 | 61.20 | 0.00 | - | 2 | 13 | 57.72% |
| ABNB260116C00115000 | 2024-02-20 12:58PM EDT | 2026-01-16 | 54.37 | 71.55 | 72.95 | 0.00 | - | 1 | 67 | 66.37% |
| ABNB261218C00115000 | 2024-03-21 1:06PM EDT | 2026-12-18 | 80.28 | 71.85 | 75.05 | 0.00 | - | 3 | 5 | 55.32% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240419P00115000 | 2024-04-17 11:49AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.02 | 0.00 | - | 43 | 1,384 | 221.88% |
| ABNB240426P00115000 | 2024-04-03 2:57PM EDT | 2024-04-26 | 0.39 | 0.00 | 0.17 | 0.00 | - | 10 | 9 | 99.41% |
| ABNB240503P00115000 | 2024-04-08 10:45AM EDT | 2024-05-03 | 0.08 | 0.00 | 0.20 | 0.00 | - | 2 | 31 | 74.22% |
| ABNB240510P00115000 | 2024-04-12 3:44PM EDT | 2024-05-10 | 0.21 | 0.06 | 0.35 | 0.00 | - | 10 | 10 | 68.16% |
| ABNB240517P00115000 | 2024-04-15 3:40PM EDT | 2024-05-17 | 0.31 | 0.10 | 0.33 | 0.00 | - | 10 | 42 | 59.86% |
| ABNB240621P00115000 | 2024-04-18 10:01AM EDT | 2024-06-21 | 0.61 | 0.44 | 0.69 | -0.08 | -11.59% | 3 | 3,251 | 50.02% |
| ABNB240719P00115000 | 2024-04-15 12:30PM EDT | 2024-07-19 | 1.05 | 0.95 | 1.01 | 0.00 | - | 10 | 426 | 45.44% |
| ABNB240920P00115000 | 2024-04-09 3:30PM EDT | 2024-09-20 | 2.00 | 2.15 | 2.22 | 0.00 | - | 1,529 | 4,905 | 43.09% |
| ABNB241018P00115000 | 2024-04-18 9:56AM EDT | 2024-10-18 | 2.47 | 2.61 | 2.71 | -0.57 | -18.75% | 1 | 15 | 42.15% |
| ABNB250117P00115000 | 2024-04-16 2:24PM EDT | 2025-01-17 | 5.05 | 4.45 | 4.55 | 0.00 | - | 2 | 1,521 | 41.10% |
| ABNB250321P00115000 | 2024-04-10 9:47AM EDT | 2025-03-21 | 5.92 | 5.70 | 5.90 | 0.00 | - | 1 | 65 | 40.96% |
| ABNB250620P00115000 | 2024-04-08 1:54PM EDT | 2025-06-20 | 7.55 | 7.40 | 7.65 | 0.00 | - | 1 | 1,113 | 40.53% |
| ABNB260116P00115000 | 2024-03-21 1:14PM EDT | 2026-01-16 | 9.60 | 10.35 | 10.65 | 0.00 | - | 1 | 228 | 38.71% |
| ABNB261218P00115000 | 2024-04-12 1:55PM EDT | 2026-12-18 | 14.80 | 14.10 | 14.85 | 0.00 | - | 1 | 6 | 37.22% |
© 2024 Yahoo. All rights reserved.