Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240426C00185000 | 2024-04-24 10:56AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ABNB240503C00185000 | 2024-04-23 3:56PM EDT | 2024-05-03 | 0.09 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| ABNB240510C00185000 | 2024-04-24 2:39PM EDT | 2024-05-10 | 1.26 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ABNB240517C00185000 | 2024-04-24 1:19PM EDT | 2024-05-17 | 1.72 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| ABNB240524C00185000 | 2024-04-24 11:32AM EDT | 2024-05-24 | 1.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ABNB240531C00185000 | 2024-04-24 1:27PM EDT | 2024-05-31 | 2.36 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| ABNB240621C00185000 | 2024-04-24 1:02PM EDT | 2024-06-21 | 3.40 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| ABNB240719C00185000 | 2024-04-24 3:49PM EDT | 2024-07-19 | 5.01 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| ABNB240920C00185000 | 2024-04-24 9:30AM EDT | 2024-09-20 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ABNB241018C00185000 | 2024-04-24 3:31PM EDT | 2024-10-18 | 10.75 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| ABNB250117C00185000 | 2024-04-19 12:53PM EDT | 2025-01-17 | 13.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ABNB250321C00185000 | 2024-04-11 3:43PM EDT | 2025-03-21 | 20.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| ABNB250620C00185000 | 2024-04-22 9:55AM EDT | 2025-06-20 | 20.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ABNB260116C00185000 | 2024-04-18 1:59PM EDT | 2026-01-16 | 29.80 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240517P00185000 | 2024-04-23 3:27PM EDT | 2024-05-17 | 25.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ABNB240524P00185000 | 2024-04-22 9:30AM EDT | 2024-05-24 | 29.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB240621P00185000 | 2024-04-19 11:58AM EDT | 2024-06-21 | 28.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240719P00185000 | 2024-04-16 10:34AM EDT | 2024-07-19 | 30.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ABNB240920P00185000 | 2024-03-27 2:52PM EDT | 2024-09-20 | 26.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB241018P00185000 | 2024-04-24 1:47PM EDT | 2024-10-18 | 29.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ABNB250117P00185000 | 2024-04-12 11:05AM EDT | 2025-01-17 | 34.57 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ABNB250321P00185000 | 2024-03-27 11:05AM EDT | 2025-03-21 | 32.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ABNB250620P00185000 | 2024-03-21 3:31PM EDT | 2025-06-20 | 34.00 | 40.25 | 41.15 | 0.00 | - | 1 | 20 | 38.85% |
| ABNB260116P00185000 | 2024-03-04 4:54PM EDT | 2026-01-16 | 42.75 | 41.80 | 42.55 | 0.00 | - | 12 | 19 | 33.40% |
© 2024 Yahoo. All rights reserved.