Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:47PM EDT. Market open.
Strike:195.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240419C00195000 | 2024-04-17 1:15PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 854 | 170.31% |
| ABNB240426C00195000 | 2024-04-10 10:32AM EDT | 2024-04-26 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 85 | 65.23% |
| ABNB240503C00195000 | 2024-04-15 9:37AM EDT | 2024-05-03 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 64.75% |
| ABNB240510C00195000 | 2024-04-19 12:44PM EDT | 2024-05-10 | 0.32 | 0.27 | 0.40 | -0.21 | -39.62% | 1 | 26 | 52.34% |
| ABNB240517C00195000 | 2024-04-19 1:34PM EDT | 2024-05-17 | 0.52 | 0.48 | 0.52 | -0.27 | -34.18% | 5 | 1,167 | 49.66% |
| ABNB240621C00195000 | 2024-04-19 2:12PM EDT | 2024-06-21 | 1.40 | 1.32 | 1.37 | -0.67 | -32.37% | 8 | 3,199 | 41.86% |
| ABNB240719C00195000 | 2024-04-15 3:41PM EDT | 2024-07-19 | 2.44 | 2.17 | 2.24 | 0.00 | - | 4 | 684 | 40.16% |
| ABNB240920C00195000 | 2024-04-15 1:51PM EDT | 2024-09-20 | 5.40 | 5.15 | 5.25 | 0.00 | - | 3 | 2,155 | 41.71% |
| ABNB241018C00195000 | 2024-04-15 1:48PM EDT | 2024-10-18 | 6.53 | 6.25 | 6.40 | 0.00 | - | 2 | 142 | 41.66% |
| ABNB250117C00195000 | 2024-04-19 12:40PM EDT | 2025-01-17 | 10.52 | 10.25 | 10.55 | -2.28 | -17.81% | 11 | 1,647 | 42.92% |
| ABNB250321C00195000 | 2024-04-05 11:03AM EDT | 2025-03-21 | 15.90 | 12.95 | 13.35 | 0.00 | - | 23 | 92 | 43.77% |
| ABNB250620C00195000 | 2024-04-17 10:11AM EDT | 2025-06-20 | 17.90 | 16.65 | 17.25 | 0.00 | - | 14 | 228 | 44.89% |
| ABNB260116C00195000 | 2024-04-18 2:20PM EDT | 2026-01-16 | 26.40 | 23.90 | 24.95 | 0.00 | - | 176 | 503 | 46.28% |
| ABNB261218C00195000 | 2024-02-16 11:28AM EDT | 2026-12-18 | 31.78 | 36.00 | 41.00 | 0.00 | - | 1 | 5 | 50.89% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240419P00195000 | 2024-04-16 1:30PM EDT | 2024-04-19 | 38.65 | 38.80 | 39.85 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240517P00195000 | 2024-04-15 10:36AM EDT | 2024-05-17 | 33.50 | 39.20 | 39.70 | 0.00 | - | 1 | 56 | 0.00% |
| ABNB240621P00195000 | 2024-04-19 10:10AM EDT | 2024-06-21 | 36.30 | 39.55 | 40.40 | +0.70 | +1.97% | 1 | 6 | 33.59% |
| ABNB240719P00195000 | 2024-02-15 12:41PM EDT | 2024-07-19 | 41.15 | 35.40 | 37.15 | 0.00 | - | 9 | 9 | 0.00% |
| ABNB240920P00195000 | 2024-04-19 10:11AM EDT | 2024-09-20 | 38.85 | 41.30 | 42.35 | -12.65 | -24.56% | 7 | 2 | 31.97% |
| ABNB250117P00195000 | 2024-04-09 9:38AM EDT | 2025-01-17 | 40.10 | 43.90 | 44.50 | 0.00 | - | 2 | 6 | 29.90% |
| ABNB250321P00195000 | 2024-04-03 2:26PM EDT | 2025-03-21 | 42.75 | 45.30 | 45.85 | 0.00 | - | 1 | 40 | 29.87% |
| ABNB250620P00195000 | 2024-03-21 12:03PM EDT | 2025-06-20 | 39.90 | 46.85 | 47.75 | 0.00 | - | 4 | 4 | 29.90% |
| ABNB260116P00195000 | 2024-02-20 4:25PM EDT | 2026-01-16 | 54.83 | 44.10 | 44.85 | 0.00 | - | - | 1 | 20.18% |
© 2024 Yahoo. All rights reserved.