Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:200.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240419C00200000 | 2024-04-15 3:43PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 709 | 50.00% |
| ABNB240426C00200000 | 2024-04-17 9:30AM EDT | 2024-04-26 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 25.00% |
| ABNB240503C00200000 | 2024-03-25 9:30AM EDT | 2024-05-03 | 0.96 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| ABNB240510C00200000 | 2024-04-17 11:28AM EDT | 2024-05-10 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 25.00% |
| ABNB240517C00200000 | 2024-04-17 11:25AM EDT | 2024-05-17 | 0.47 | 0.00 | 0.00 | 0.00 | - | 3 | 180 | 12.50% |
| ABNB240524C00200000 | 2024-04-17 11:54AM EDT | 2024-05-24 | 0.65 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 12.50% |
| ABNB240531C00200000 | 2024-04-11 3:36PM EDT | 2024-05-31 | 1.58 | 0.00 | 0.00 | 0.00 | - | - | 10 | 12.50% |
| ABNB240621C00200000 | 2024-04-17 3:32PM EDT | 2024-06-21 | 1.37 | 0.00 | 0.00 | 0.00 | - | 10 | 1,610 | 12.50% |
| ABNB240719C00200000 | 2024-04-17 3:07PM EDT | 2024-07-19 | 2.25 | 0.00 | 0.00 | 0.00 | - | 45 | 1,022 | 12.50% |
| ABNB240920C00200000 | 2024-04-12 2:54PM EDT | 2024-09-20 | 5.66 | 0.00 | 0.00 | 0.00 | - | 340 | 1,920 | 6.25% |
| ABNB241018C00200000 | 2024-04-17 3:22PM EDT | 2024-10-18 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1 | 94 | 6.25% |
| ABNB250117C00200000 | 2024-04-17 3:57PM EDT | 2025-01-17 | 10.20 | 0.00 | 0.00 | 0.00 | - | 12 | 4,145 | 6.25% |
| ABNB250321C00200000 | 2024-04-15 2:23PM EDT | 2025-03-21 | 12.00 | 0.00 | 0.00 | 0.00 | - | 5 | 110 | 6.25% |
| ABNB250620C00200000 | 2024-04-11 1:56PM EDT | 2025-06-20 | 19.40 | 0.00 | 0.00 | 0.00 | - | 1 | 530 | 6.25% |
| ABNB260116C00200000 | 2024-04-15 1:37PM EDT | 2026-01-16 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 424 | 3.13% |
| ABNB261218C00200000 | 2024-04-15 2:24PM EDT | 2026-12-18 | 31.96 | 0.00 | 0.00 | 0.00 | - | 2 | 553 | 3.13% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240419P00200000 | 2024-02-20 11:53AM EDT | 2024-04-19 | 52.60 | 31.10 | 32.50 | 0.00 | - | 5 | 0 | 0.00% |
| ABNB240621P00200000 | 2024-02-15 3:25PM EDT | 2024-06-21 | 43.05 | 39.15 | 40.65 | 0.00 | - | 6 | 6 | 0.00% |
| ABNB240719P00200000 | 2024-02-15 4:23PM EDT | 2024-07-19 | 43.75 | 39.45 | 41.05 | 0.00 | - | 38 | 47 | 0.00% |
| ABNB240920P00200000 | 2024-04-15 2:57PM EDT | 2024-09-20 | 46.67 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| ABNB241018P00200000 | 2024-03-28 2:27PM EDT | 2024-10-18 | 38.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ABNB250117P00200000 | 2024-04-17 11:57AM EDT | 2025-01-17 | 46.45 | 0.00 | 0.00 | 0.00 | - | 1 | 118 | 0.00% |
| ABNB250620P00200000 | 2024-04-02 3:06PM EDT | 2025-06-20 | 48.05 | 0.00 | 0.00 | 0.00 | - | 29 | 54 | 0.00% |
| ABNB260116P00200000 | 2024-03-18 9:48AM EDT | 2026-01-16 | 52.30 | 51.50 | 53.20 | 0.00 | - | 5 | 0 | 29.45% |
| ABNB261218P00200000 | 2024-03-08 1:00PM EDT | 2026-12-18 | 54.05 | 54.55 | 56.15 | 0.00 | - | 5 | 3 | 26.90% |
© 2024 Yahoo. All rights reserved.