Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240419C00140000 | 2024-04-19 3:45PM EDT | 2024-04-19 | 14.70 | 13.15 | 17.25 | -5.05 | -25.57% | 11 | 702 | 118.16% |
| ABNB240426C00140000 | 2024-04-19 3:47PM EDT | 2024-04-26 | 15.03 | 14.80 | 16.60 | -0.87 | -5.47% | 34 | 3 | 57.08% |
| ABNB240503C00140000 | 2024-04-15 2:29PM EDT | 2024-05-03 | 16.55 | 13.50 | 17.75 | 0.00 | - | 1 | 3 | 68.31% |
| ABNB240510C00140000 | 2024-04-19 12:06PM EDT | 2024-05-10 | 19.90 | 16.60 | 17.90 | -1.75 | -8.08% | 2 | 5 | 51.73% |
| ABNB240517C00140000 | 2024-04-19 9:34AM EDT | 2024-05-17 | 20.35 | 18.05 | 18.50 | -3.90 | -16.08% | 5 | 85 | 53.20% |
| ABNB240524C00140000 | 2024-04-10 11:08AM EDT | 2024-05-24 | 23.46 | 17.90 | 19.35 | 0.00 | - | - | 1 | 50.12% |
| ABNB240621C00140000 | 2024-04-19 12:49PM EDT | 2024-06-21 | 21.63 | 20.40 | 20.80 | -2.07 | -8.73% | 1 | 1,391 | 48.04% |
| ABNB240719C00140000 | 2024-04-16 3:14PM EDT | 2024-07-19 | 24.15 | 21.70 | 22.70 | 0.00 | - | 2 | 111 | 47.28% |
| ABNB240920C00140000 | 2024-04-19 10:44AM EDT | 2024-09-20 | 29.74 | 25.75 | 26.65 | -2.56 | -7.93% | 2 | 208 | 47.60% |
| ABNB241018C00140000 | 2024-04-15 1:32PM EDT | 2024-10-18 | 28.80 | 27.65 | 28.05 | 0.00 | - | 4 | 18 | 47.39% |
| ABNB250117C00140000 | 2024-04-19 1:46PM EDT | 2025-01-17 | 33.40 | 31.85 | 33.15 | -3.02 | -8.29% | 3 | 1,079 | 49.30% |
| ABNB250321C00140000 | 2024-04-12 10:35AM EDT | 2025-03-21 | 39.86 | 34.75 | 35.75 | 0.00 | - | 2 | 6 | 49.30% |
| ABNB250620C00140000 | 2024-04-09 3:02PM EDT | 2025-06-20 | 44.00 | 38.95 | 40.15 | 0.00 | - | 10 | 164 | 50.03% |
| ABNB260116C00140000 | 2024-03-28 10:13AM EDT | 2026-01-16 | 55.05 | 44.85 | 48.05 | 0.00 | - | 6 | 111 | 50.41% |
| ABNB261218C00140000 | 2024-04-01 3:09PM EDT | 2026-12-18 | 61.35 | 53.90 | 57.10 | 0.00 | - | 15 | 30 | 51.00% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240419P00140000 | 2024-04-19 3:44PM EDT | 2024-04-19 | 0.03 | 0.00 | 0.01 | 0.00 | - | 231 | 1,875 | 71.88% |
| ABNB240426P00140000 | 2024-04-19 3:48PM EDT | 2024-04-26 | 0.21 | 0.08 | 0.35 | +0.11 | +110.00% | 64 | 548 | 47.80% |
| ABNB240503P00140000 | 2024-04-19 3:44PM EDT | 2024-05-03 | 0.63 | 0.40 | 0.80 | +0.08 | +14.55% | 135 | 128 | 43.53% |
| ABNB240510P00140000 | 2024-04-19 3:49PM EDT | 2024-05-10 | 2.20 | 2.08 | 2.31 | +0.77 | +53.85% | 120 | 109 | 51.32% |
| ABNB240517P00140000 | 2024-04-19 3:58PM EDT | 2024-05-17 | 2.65 | 2.58 | 2.69 | +0.74 | +38.74% | 45 | 558 | 48.73% |
| ABNB240524P00140000 | 2024-04-16 3:27PM EDT | 2024-05-24 | 2.76 | 2.89 | 3.10 | 0.00 | - | 5 | 13 | 46.62% |
| ABNB240531P00140000 | 2024-04-19 9:30AM EDT | 2024-05-31 | 2.90 | 3.20 | 3.45 | +0.05 | +1.75% | 1 | 12 | 44.85% |
| ABNB240621P00140000 | 2024-04-19 3:46PM EDT | 2024-06-21 | 4.40 | 4.25 | 4.35 | +1.09 | +32.93% | 182 | 1,858 | 41.22% |
| ABNB240719P00140000 | 2024-04-19 3:48PM EDT | 2024-07-19 | 5.50 | 5.35 | 5.45 | +1.70 | +44.74% | 62 | 614 | 38.75% |
| ABNB240920P00140000 | 2024-04-19 3:12PM EDT | 2024-09-20 | 8.35 | 8.15 | 8.35 | +1.85 | +28.46% | 4 | 613 | 38.34% |
| ABNB241018P00140000 | 2024-04-05 11:49AM EDT | 2024-10-18 | 7.80 | 9.15 | 9.30 | 0.00 | - | 4 | 31 | 37.77% |
| ABNB250117P00140000 | 2024-04-19 12:59PM EDT | 2025-01-17 | 11.75 | 12.15 | 12.35 | +0.84 | +7.70% | 3 | 4,369 | 37.30% |
| ABNB250321P00140000 | 2024-04-18 11:36AM EDT | 2025-03-21 | 12.10 | 13.90 | 14.20 | 0.00 | - | 6 | 143 | 37.12% |
| ABNB250620P00140000 | 2024-04-18 9:37AM EDT | 2025-06-20 | 14.70 | 16.15 | 16.90 | 0.00 | - | 1 | 199 | 37.42% |
| ABNB260116P00140000 | 2024-04-19 10:36AM EDT | 2026-01-16 | 20.00 | 20.15 | 21.00 | +1.20 | +6.38% | 251 | 277 | 36.20% |
| ABNB261218P00140000 | 2024-04-19 2:21PM EDT | 2026-12-18 | 24.60 | 24.40 | 25.40 | +2.65 | +12.07% | 1 | 34 | 34.14% |
© 2024 Yahoo. All rights reserved.