Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:10PM EDT. Market open.
Strike:165.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240426C00165000 | 2024-04-25 11:30AM EDT | 2024-04-26 | 0.34 | 0.31 | 0.38 | -0.79 | -69.91% | 987 | 1,924 | 29.59% |
| ABNB240503C00165000 | 2024-04-25 11:53AM EDT | 2024-05-03 | 2.30 | 2.28 | 2.40 | -0.90 | -27.95% | 309 | 257 | 36.67% |
| ABNB240510C00165000 | 2024-04-25 11:10AM EDT | 2024-05-10 | 5.45 | 5.80 | 5.95 | -1.34 | -19.73% | 13 | 98 | 53.71% |
| ABNB240517C00165000 | 2024-04-25 9:57AM EDT | 2024-05-17 | 6.10 | 6.40 | 6.60 | -1.35 | -18.12% | 41 | 3,267 | 49.29% |
| ABNB240524C00165000 | 2024-04-25 11:42AM EDT | 2024-05-24 | 7.02 | 6.95 | 7.30 | -0.43 | -5.77% | 5 | 33 | 46.95% |
| ABNB240531C00165000 | 2024-04-24 1:31PM EDT | 2024-05-31 | 8.30 | 7.40 | 7.75 | 0.00 | - | 10 | 8 | 44.47% |
| ABNB240621C00165000 | 2024-04-25 11:31AM EDT | 2024-06-21 | 9.20 | 9.20 | 9.30 | -1.02 | -9.98% | 4 | 2,720 | 41.54% |
| ABNB240719C00165000 | 2024-04-25 11:33AM EDT | 2024-07-19 | 10.88 | 11.05 | 11.25 | -1.27 | -10.45% | 2,001 | 2,609 | 40.34% |
| ABNB240920C00165000 | 2024-04-25 11:52AM EDT | 2024-09-20 | 16.05 | 15.95 | 16.20 | -0.85 | -5.03% | 3 | 701 | 42.65% |
| ABNB241018C00165000 | 2024-04-24 12:28PM EDT | 2024-10-18 | 17.95 | 17.40 | 18.00 | 0.00 | - | 7 | 364 | 43.14% |
| ABNB250117C00165000 | 2024-04-25 11:40AM EDT | 2025-01-17 | 22.78 | 22.60 | 23.10 | +0.78 | +3.55% | 4 | 1,099 | 44.33% |
| ABNB250321C00165000 | 2024-04-19 1:51PM EDT | 2025-03-21 | 24.05 | 25.90 | 26.40 | 0.00 | - | 1 | 61 | 45.32% |
| ABNB250620C00165000 | 2024-04-24 12:51PM EDT | 2025-06-20 | 30.54 | 30.10 | 30.50 | 0.00 | - | 1 | 58 | 46.15% |
| ABNB260116C00165000 | 2024-04-09 3:53PM EDT | 2026-01-16 | 38.85 | 38.20 | 38.95 | 0.00 | - | 1 | 395 | 47.96% |
| ABNB261218C00165000 | 2024-04-15 3:21PM EDT | 2026-12-18 | 44.92 | 47.00 | 49.60 | 0.00 | - | 1 | 19 | 49.46% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240426P00165000 | 2024-04-25 9:48AM EDT | 2024-04-26 | 5.00 | 4.15 | 5.15 | +1.05 | +26.58% | 7 | 180 | 58.50% |
| ABNB240503P00165000 | 2024-04-25 10:55AM EDT | 2024-05-03 | 6.62 | 6.00 | 6.25 | +1.52 | +29.80% | 9 | 52 | 44.19% |
| ABNB240510P00165000 | 2024-04-25 10:10AM EDT | 2024-05-10 | 9.82 | 9.25 | 9.55 | +1.23 | +14.32% | 47 | 55 | 56.75% |
| ABNB240517P00165000 | 2024-04-25 11:26AM EDT | 2024-05-17 | 10.25 | 9.85 | 9.95 | +0.70 | +7.33% | 59 | 590 | 50.43% |
| ABNB240524P00165000 | 2024-04-25 11:29AM EDT | 2024-05-24 | 10.40 | 10.30 | 10.55 | +1.33 | +14.66% | 1 | 15 | 47.68% |
| ABNB240531P00165000 | 2024-04-25 11:35AM EDT | 2024-05-31 | 10.80 | 10.60 | 10.95 | +0.83 | +8.32% | 1 | 9 | 44.89% |
| ABNB240621P00165000 | 2024-04-25 10:15AM EDT | 2024-06-21 | 11.95 | 11.85 | 12.10 | +0.21 | +1.79% | 4 | 839 | 40.33% |
| ABNB240719P00165000 | 2024-04-25 11:45AM EDT | 2024-07-19 | 13.15 | 13.15 | 13.40 | +0.50 | +3.95% | 91 | 287 | 37.27% |
| ABNB240920P00165000 | 2024-04-23 11:13AM EDT | 2024-09-20 | 17.30 | 16.60 | 16.80 | 0.00 | - | 7 | 500 | 36.56% |
| ABNB241018P00165000 | 2024-04-25 11:29AM EDT | 2024-10-18 | 17.80 | 17.50 | 17.80 | +0.40 | +2.30% | 2 | 278 | 35.77% |
| ABNB250117P00165000 | 2024-04-24 12:09PM EDT | 2025-01-17 | 21.30 | 20.80 | 21.50 | +0.17 | +0.80% | 6 | 422 | 35.78% |
| ABNB250321P00165000 | 2024-04-12 1:24PM EDT | 2025-03-21 | 24.26 | 22.75 | 23.15 | 0.00 | - | 2 | 230 | 34.89% |
| ABNB250620P00165000 | 2024-03-15 11:33AM EDT | 2025-06-20 | 26.60 | 26.55 | 27.35 | 0.00 | - | 213 | 631 | 37.01% |
| ABNB260116P00165000 | 2024-04-11 2:30PM EDT | 2026-01-16 | 28.20 | 29.40 | 30.10 | 0.00 | - | 1 | 236 | 33.52% |
| ABNB261218P00165000 | 2024-04-24 10:48AM EDT | 2026-12-18 | 34.20 | 34.15 | 35.70 | 0.00 | - | 1 | 4 | 32.54% |
© 2024 Yahoo. All rights reserved.