Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:24PM EDT. Market open.
Strike:170.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240426C00170000 | 2024-04-25 11:45AM EDT | 2024-04-26 | 0.05 | 0.02 | 0.07 | -0.18 | -78.26% | 106 | 1,269 | 35.74% |
| ABNB240503C00170000 | 2024-04-25 12:03PM EDT | 2024-05-03 | 1.21 | 1.16 | 1.26 | -0.37 | -23.42% | 577 | 471 | 38.28% |
| ABNB240510C00170000 | 2024-04-25 10:51AM EDT | 2024-05-10 | 3.70 | 3.95 | 4.45 | -1.15 | -23.71% | 2 | 122 | 53.55% |
| ABNB240517C00170000 | 2024-04-25 12:03PM EDT | 2024-05-17 | 4.89 | 4.85 | 5.00 | -0.45 | -8.43% | 20 | 832 | 49.87% |
| ABNB240524C00170000 | 2024-04-25 11:42AM EDT | 2024-05-24 | 5.13 | 5.40 | 5.55 | -0.87 | -14.50% | 5 | 46 | 46.75% |
| ABNB240531C00170000 | 2024-04-25 12:03PM EDT | 2024-05-31 | 5.91 | 5.80 | 6.05 | +0.01 | +0.17% | 8 | 53 | 44.62% |
| ABNB240621C00170000 | 2024-04-25 11:41AM EDT | 2024-06-21 | 7.15 | 7.50 | 7.65 | -0.43 | -5.67% | 67 | 2,293 | 41.99% |
| ABNB240719C00170000 | 2024-04-25 10:15AM EDT | 2024-07-19 | 9.10 | 9.30 | 9.45 | -0.40 | -4.21% | 9 | 801 | 40.29% |
| ABNB240920C00170000 | 2024-04-25 10:54AM EDT | 2024-09-20 | 13.35 | 14.20 | 14.40 | -0.95 | -6.64% | 4 | 858 | 42.62% |
| ABNB241018C00170000 | 2024-04-25 11:23AM EDT | 2024-10-18 | 15.05 | 15.65 | 16.05 | -0.78 | -4.93% | 3 | 132 | 42.76% |
| ABNB250117C00170000 | 2024-04-24 3:24PM EDT | 2025-01-17 | 21.60 | 21.00 | 21.50 | 0.00 | - | 2 | 1,847 | 44.58% |
| ABNB250321C00170000 | 2024-04-24 2:00PM EDT | 2025-03-21 | 24.62 | 24.25 | 24.55 | 0.00 | - | 5 | 23 | 45.08% |
| ABNB250620C00170000 | 2024-04-24 12:42PM EDT | 2025-06-20 | 28.34 | 28.35 | 29.25 | 0.00 | - | 20 | 277 | 46.74% |
| ABNB260116C00170000 | 2024-04-22 3:08PM EDT | 2026-01-16 | 33.20 | 36.30 | 37.00 | 0.00 | - | 4 | 672 | 47.47% |
| ABNB261218C00170000 | 2024-04-15 3:40PM EDT | 2026-12-18 | 42.72 | 45.95 | 48.20 | 0.00 | - | 2 | 31 | 49.44% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240426P00170000 | 2024-04-24 10:02AM EDT | 2024-04-26 | 7.00 | 7.45 | 10.30 | 0.00 | - | 1 | 12 | 78.56% |
| ABNB240503P00170000 | 2024-04-24 9:35AM EDT | 2024-05-03 | 6.64 | 8.90 | 9.30 | 0.00 | - | 1 | 42 | 42.43% |
| ABNB240510P00170000 | 2024-04-24 10:41AM EDT | 2024-05-10 | 11.85 | 11.90 | 12.15 | 0.00 | - | 1 | 76 | 54.47% |
| ABNB240517P00170000 | 2024-04-25 9:59AM EDT | 2024-05-17 | 13.20 | 12.50 | 12.60 | +0.55 | +4.35% | 34 | 320 | 49.17% |
| ABNB240531P00170000 | 2024-04-22 11:39AM EDT | 2024-05-31 | 18.05 | 13.10 | 13.60 | 0.00 | - | 6 | 10 | 43.82% |
| ABNB240621P00170000 | 2024-04-25 9:58AM EDT | 2024-06-21 | 15.20 | 14.35 | 14.50 | +1.34 | +9.67% | 4 | 499 | 38.60% |
| ABNB240719P00170000 | 2024-04-25 10:58AM EDT | 2024-07-19 | 16.65 | 15.55 | 15.70 | +1.50 | +9.90% | 306 | 376 | 35.60% |
| ABNB240920P00170000 | 2024-04-23 2:17PM EDT | 2024-09-20 | 20.05 | 19.05 | 19.20 | +0.48 | +2.45% | 3 | 167 | 35.59% |
| ABNB241018P00170000 | 2024-04-25 11:31AM EDT | 2024-10-18 | 20.50 | 19.90 | 20.25 | +0.40 | +1.99% | 2 | 75 | 34.99% |
| ABNB250117P00170000 | 2024-04-16 11:44AM EDT | 2025-01-17 | 26.25 | 23.20 | 23.45 | 0.00 | - | 9 | 348 | 34.21% |
| ABNB250321P00170000 | 2024-04-23 2:34PM EDT | 2025-03-21 | 25.55 | 25.05 | 25.50 | 0.00 | - | 38 | 102 | 34.11% |
| ABNB250620P00170000 | 2024-03-18 9:47AM EDT | 2025-06-20 | 29.10 | 29.30 | 29.90 | 0.00 | - | 15 | 123 | 36.55% |
| ABNB260116P00170000 | 2024-04-15 11:30AM EDT | 2026-01-16 | 33.22 | 31.10 | 33.20 | 0.00 | - | 16 | 672 | 33.76% |
| ABNB261218P00170000 | 2024-02-09 11:43AM EDT | 2026-12-18 | 43.50 | 34.70 | 38.70 | 0.00 | - | 4 | 5 | 32.57% |
© 2024 Yahoo. All rights reserved.