Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:11PM EDT. Market open.
Strike:190.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240426C00190000 | 2024-04-11 3:44PM EDT | 2024-04-26 | 0.12 | 0.00 | 0.75 | 0.00 | - | 6 | 17 | 170.70% |
| ABNB240503C00190000 | 2024-04-24 9:30AM EDT | 2024-05-03 | 0.08 | 0.00 | 0.08 | +0.01 | +14.29% | 3 | 22 | 45.90% |
| ABNB240510C00190000 | 2024-04-26 2:53PM EDT | 2024-05-10 | 0.87 | 0.84 | 0.90 | +0.04 | +4.40% | 7 | 117 | 53.78% |
| ABNB240517C00190000 | 2024-04-26 2:42PM EDT | 2024-05-17 | 1.20 | 1.14 | 1.21 | +0.29 | +31.87% | 23 | 487 | 48.68% |
| ABNB240524C00190000 | 2024-04-24 12:59PM EDT | 2024-05-24 | 1.35 | 1.45 | 1.56 | 0.00 | - | 3 | 58 | 45.79% |
| ABNB240621C00190000 | 2024-04-26 1:47PM EDT | 2024-06-21 | 2.86 | 2.71 | 2.83 | +0.28 | +10.85% | 15 | 1,491 | 40.13% |
| ABNB240719C00190000 | 2024-04-26 11:37AM EDT | 2024-07-19 | 4.19 | 4.05 | 4.25 | +0.29 | +7.44% | 1 | 1,865 | 38.74% |
| ABNB240920C00190000 | 2024-04-26 1:42PM EDT | 2024-09-20 | 8.40 | 8.30 | 8.45 | +0.66 | +8.53% | 4 | 343 | 40.92% |
| ABNB241018C00190000 | 2024-04-25 11:10AM EDT | 2024-10-18 | 9.80 | 9.70 | 9.85 | +1.46 | +17.51% | 2 | 570 | 40.83% |
| ABNB250117C00190000 | 2024-04-26 2:37PM EDT | 2025-01-17 | 14.82 | 14.65 | 14.85 | +0.57 | +4.00% | 12 | 2,007 | 42.40% |
| ABNB250321C00190000 | 2024-04-11 2:51PM EDT | 2025-03-21 | 19.08 | 17.80 | 18.30 | 0.00 | - | 2 | 152 | 43.74% |
| ABNB250620C00190000 | 2024-04-23 9:48AM EDT | 2025-06-20 | 19.44 | 21.70 | 22.10 | 0.00 | - | 1 | 134 | 44.13% |
| ABNB260116C00190000 | 2024-04-19 2:00PM EDT | 2026-01-16 | 26.35 | 29.90 | 30.30 | 0.00 | - | 150 | 261 | 45.53% |
| ABNB261218C00190000 | 2024-04-24 3:30PM EDT | 2026-12-18 | 39.38 | 39.45 | 41.75 | 0.00 | - | 1 | 71 | 47.58% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240426P00190000 | 2024-04-24 2:50PM EDT | 2024-04-26 | 28.25 | 25.15 | 26.10 | 0.00 | - | 8 | 0 | 176.76% |
| ABNB240503P00190000 | 2024-03-21 1:20PM EDT | 2024-05-03 | 22.50 | 32.60 | 37.50 | 0.00 | - | - | 0 | 191.67% |
| ABNB240517P00190000 | 2024-04-24 11:27AM EDT | 2024-05-17 | 28.10 | 25.75 | 27.00 | 0.00 | - | 1 | 23 | 55.21% |
| ABNB240621P00190000 | 2024-04-24 12:53PM EDT | 2024-06-21 | 29.70 | 27.25 | 27.60 | 0.00 | - | 2 | 26 | 37.85% |
| ABNB240719P00190000 | 2024-03-06 4:24PM EDT | 2024-07-19 | 30.45 | 30.35 | 32.60 | 0.00 | - | 2 | 16 | 50.42% |
| ABNB240920P00190000 | 2024-03-28 10:46AM EDT | 2024-09-20 | 30.05 | 30.65 | 31.00 | 0.00 | - | 3 | 8 | 33.88% |
| ABNB241018P00190000 | 2024-04-12 1:36PM EDT | 2024-10-18 | 35.80 | 31.40 | 31.75 | 0.00 | - | 1 | 5 | 32.95% |
| ABNB250117P00190000 | 2024-04-11 3:14PM EDT | 2025-01-17 | 33.85 | 34.25 | 34.70 | 0.00 | - | 2 | 100 | 32.53% |
| ABNB250321P00190000 | 2024-03-20 1:11PM EDT | 2025-03-21 | 37.45 | 41.95 | 42.50 | 0.00 | - | - | 5 | 42.17% |
| ABNB250620P00190000 | 2024-02-15 4:07PM EDT | 2025-06-20 | 43.20 | 41.70 | 42.70 | 0.00 | - | 26 | 26 | 37.63% |
| ABNB260116P00190000 | 2024-03-06 12:15PM EDT | 2026-01-16 | 44.05 | 42.85 | 45.50 | 0.00 | - | 1 | 1 | 34.01% |
© 2024 Yahoo. All rights reserved.