Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:210.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240510C00210000 | 2024-04-16 3:56PM EDT | 2024-05-10 | 0.17 | 0.06 | 0.31 | 0.00 | - | 3 | 6 | 61.13% |
| ABNB240517C00210000 | 2024-04-19 11:17AM EDT | 2024-05-17 | 0.10 | 0.11 | 0.29 | -0.18 | -64.29% | 3 | 291 | 53.56% |
| ABNB240524C00210000 | 2024-04-11 12:17PM EDT | 2024-05-24 | 0.57 | 0.07 | 0.45 | 0.00 | - | - | 25 | 54.83% |
| ABNB240621C00210000 | 2024-04-19 3:40PM EDT | 2024-06-21 | 0.50 | 0.46 | 0.53 | -0.43 | -46.24% | 4 | 922 | 42.14% |
| ABNB240719C00210000 | 2024-04-15 3:03PM EDT | 2024-07-19 | 1.13 | 0.92 | 0.98 | 0.00 | - | 4 | 145 | 39.77% |
| ABNB240920C00210000 | 2024-04-18 9:43AM EDT | 2024-09-20 | 4.10 | 2.94 | 3.05 | 0.00 | - | 6 | 2,377 | 41.10% |
| ABNB241018C00210000 | 2024-04-19 11:41AM EDT | 2024-10-18 | 4.00 | 3.75 | 3.90 | -0.10 | -2.44% | 27 | 195 | 40.87% |
| ABNB250117C00210000 | 2024-04-19 12:41PM EDT | 2025-01-17 | 7.41 | 7.15 | 7.35 | -1.24 | -14.34% | 2 | 775 | 42.07% |
| ABNB250321C00210000 | 2024-04-15 12:30PM EDT | 2025-03-21 | 11.10 | 9.50 | 9.90 | 0.00 | - | 7 | 55 | 43.03% |
| ABNB250620C00210000 | 2024-03-28 10:18AM EDT | 2025-06-20 | 17.50 | 12.55 | 13.00 | 0.00 | - | 1 | 534 | 43.34% |
| ABNB260116C00210000 | 2024-04-09 11:33AM EDT | 2026-01-16 | 22.30 | 19.55 | 21.10 | 0.00 | - | 66 | 350 | 45.87% |
| ABNB261218C00210000 | 2024-04-15 3:40PM EDT | 2026-12-18 | 29.63 | 28.75 | 30.25 | 0.00 | - | 3 | 7 | 46.24% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240621P00210000 | 2023-12-15 2:52PM EDT | 2024-06-21 | 63.80 | 71.25 | 74.00 | 0.00 | - | 1 | 0 | 132.03% |
| ABNB240719P00210000 | 2024-02-13 11:10AM EDT | 2024-07-19 | 59.95 | 42.95 | 45.00 | 0.00 | - | - | 0 | 0.00% |
| ABNB240920P00210000 | 2023-08-03 3:00PM EDT | 2024-09-20 | 71.60 | 76.70 | 77.95 | 0.00 | - | 2 | 0 | 96.46% |
| ABNB250117P00210000 | 2024-02-06 2:55PM EDT | 2025-01-17 | 67.50 | 50.40 | 51.40 | 0.00 | - | 43 | 62 | 0.00% |
| ABNB250321P00210000 | 2024-03-12 11:07AM EDT | 2025-03-21 | 50.80 | 52.65 | 53.25 | 0.00 | - | - | 10 | 0.00% |
| ABNB260116P00210000 | 2024-03-05 12:54PM EDT | 2026-01-16 | 60.15 | 58.45 | 60.15 | 0.00 | - | 2 | 22 | 24.12% |
© 2024 Yahoo. All rights reserved.