Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240426C00175000 | 2024-04-22 2:36PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 25.00% |
| ABNB240503C00175000 | 2024-04-22 3:27PM EDT | 2024-05-03 | 0.26 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| ABNB240510C00175000 | 2024-04-22 3:52PM EDT | 2024-05-10 | 1.61 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 12.50% |
| ABNB240517C00175000 | 2024-04-22 3:41PM EDT | 2024-05-17 | 2.04 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 12.50% |
| ABNB240524C00175000 | 2024-04-22 11:27AM EDT | 2024-05-24 | 2.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| ABNB240531C00175000 | 2024-04-22 2:49PM EDT | 2024-05-31 | 2.79 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ABNB240621C00175000 | 2024-04-22 3:32PM EDT | 2024-06-21 | 4.05 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 6.25% |
| ABNB240719C00175000 | 2024-04-22 3:33PM EDT | 2024-07-19 | 5.50 | 0.00 | 0.00 | 0.00 | - | 272 | 0 | 6.25% |
| ABNB240920C00175000 | 2024-04-22 3:00PM EDT | 2024-09-20 | 10.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| ABNB241018C00175000 | 2024-04-22 10:57AM EDT | 2024-10-18 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ABNB250117C00175000 | 2024-04-22 2:17PM EDT | 2025-01-17 | 16.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ABNB250321C00175000 | 2024-04-19 10:54AM EDT | 2025-03-21 | 21.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ABNB250620C00175000 | 2024-04-19 2:55PM EDT | 2025-06-20 | 23.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ABNB260116C00175000 | 2024-04-02 10:40AM EDT | 2026-01-16 | 33.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ABNB261218C00175000 | 2024-04-02 11:58AM EDT | 2026-12-18 | 43.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240426P00175000 | 2024-04-22 3:54PM EDT | 2024-04-26 | 18.65 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| ABNB240503P00175000 | 2024-04-19 3:29PM EDT | 2024-05-03 | 19.79 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ABNB240510P00175000 | 2024-04-15 3:07PM EDT | 2024-05-10 | 21.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABNB240517P00175000 | 2024-04-22 3:13PM EDT | 2024-05-17 | 20.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB240524P00175000 | 2024-04-18 1:36PM EDT | 2024-05-24 | 18.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABNB240531P00175000 | 2024-04-22 11:36AM EDT | 2024-05-31 | 22.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB240621P00175000 | 2024-04-22 1:53PM EDT | 2024-06-21 | 21.40 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| ABNB240719P00175000 | 2024-03-22 10:38AM EDT | 2024-07-19 | 16.75 | 23.65 | 24.30 | 0.00 | - | 1 | 101 | 40.46% |
| ABNB240920P00175000 | 2024-04-22 3:00PM EDT | 2024-09-20 | 25.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB241018P00175000 | 2024-04-12 1:39PM EDT | 2024-10-18 | 25.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB250117P00175000 | 2024-04-19 11:36AM EDT | 2025-01-17 | 28.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ABNB250321P00175000 | 2024-04-18 2:57PM EDT | 2025-03-21 | 29.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ABNB250620P00175000 | 2024-04-03 3:39PM EDT | 2025-06-20 | 32.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB260116P00175000 | 2024-04-18 2:49PM EDT | 2026-01-16 | 35.65 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.