Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240503C00095000 | 2024-04-23 10:04AM EDT | 95.00 | 64.42 | 62.35 | 65.55 | 0.00 | - | 1 | 1 | 259.57% |
| ABNB240503C00115000 | 2024-04-18 11:18AM EDT | 115.00 | 47.33 | 41.95 | 44.80 | 0.00 | - | - | 3 | 223.83% |
| ABNB240503C00120000 | 2024-04-19 3:49PM EDT | 120.00 | 35.05 | 38.20 | 39.95 | 0.00 | - | 5 | 7 | 163.09% |
| ABNB240503C00125000 | 2024-04-26 12:31PM EDT | 125.00 | 39.97 | 33.40 | 34.25 | 0.00 | - | 1 | 2 | 125.39% |
| ABNB240503C00135000 | 2024-04-16 2:04PM EDT | 135.00 | 26.39 | 23.20 | 24.10 | +4.18 | +18.82% | 1 | 31 | 74.22% |
| ABNB240503C00138000 | 2024-04-25 3:04PM EDT | 138.00 | 25.42 | 20.55 | 21.00 | 0.00 | - | - | 1 | 76.95% |
| ABNB240503C00139000 | 2024-04-25 3:39PM EDT | 139.00 | 24.02 | 18.60 | 20.05 | 0.00 | - | - | 2 | 88.48% |
| ABNB240503C00140000 | 2024-04-30 3:24PM EDT | 140.00 | 19.53 | 17.70 | 19.10 | -2.97 | -13.20% | 11 | 19 | 86.82% |
| ABNB240503C00141000 | 2024-04-26 11:40AM EDT | 141.00 | 23.60 | 16.60 | 18.35 | 0.00 | - | 4 | 4 | 92.14% |
| ABNB240503C00142000 | 2024-04-26 12:01PM EDT | 142.00 | 22.65 | 16.45 | 17.15 | 0.00 | - | 3 | 3 | 65.23% |
| ABNB240503C00143000 | 2024-04-26 10:21AM EDT | 143.00 | 21.05 | 15.30 | 16.15 | 0.00 | - | 1 | 1 | 57.23% |
| ABNB240503C00145000 | 2024-04-26 11:48AM EDT | 145.00 | 19.51 | 13.65 | 14.10 | 0.00 | - | 1 | 5 | 58.89% |
| ABNB240503C00146000 | 2024-04-30 9:30AM EDT | 146.00 | 15.20 | 11.90 | 13.10 | -1.17 | -7.15% | - | 1 | 63.87% |
| ABNB240503C00147000 | 2024-04-19 10:46AM EDT | 147.00 | 14.12 | 11.65 | 12.20 | 0.00 | - | 1 | 0 | 53.81% |
| ABNB240503C00148000 | 2024-04-26 9:30AM EDT | 148.00 | 15.47 | 10.60 | 11.25 | 0.00 | - | 1 | 0 | 50.10% |
| ABNB240503C00150000 | 2024-04-29 9:36AM EDT | 150.00 | 14.70 | 8.10 | 9.25 | 0.00 | - | 1 | 16 | 52.20% |
| ABNB240503C00152500 | 2024-04-29 3:42PM EDT | 152.50 | 9.75 | 6.70 | 7.00 | 0.00 | - | 16 | 77 | 46.97% |
| ABNB240503C00155000 | 2024-04-30 11:50AM EDT | 155.00 | 6.00 | 4.75 | 5.05 | -1.50 | -20.00% | 1 | 274 | 44.68% |
| ABNB240503C00157500 | 2024-04-30 3:53PM EDT | 157.50 | 3.37 | 3.15 | 3.30 | -2.63 | -43.83% | 43 | 199 | 41.38% |
| ABNB240503C00160000 | 2024-04-30 3:34PM EDT | 160.00 | 2.41 | 2.00 | 2.09 | -1.79 | -42.62% | 150 | 326 | 41.28% |
| ABNB240503C00162500 | 2024-04-30 3:59PM EDT | 162.50 | 1.20 | 1.11 | 1.24 | -1.67 | -58.19% | 168 | 815 | 41.36% |
| ABNB240503C00165000 | 2024-04-30 3:53PM EDT | 165.00 | 0.63 | 0.59 | 0.67 | -1.18 | -65.19% | 808 | 1,051 | 41.11% |
| ABNB240503C00167500 | 2024-04-30 3:59PM EDT | 167.50 | 0.34 | 0.34 | 0.35 | -0.77 | -69.37% | 766 | 1,371 | 41.50% |
| ABNB240503C00170000 | 2024-04-30 3:50PM EDT | 170.00 | 0.16 | 0.14 | 0.16 | -0.47 | -74.60% | 309 | 1,404 | 41.21% |
| ABNB240503C00172500 | 2024-04-30 3:53PM EDT | 172.50 | 0.08 | 0.06 | 0.08 | -0.26 | -76.47% | 234 | 522 | 42.19% |
| ABNB240503C00175000 | 2024-04-30 3:42PM EDT | 175.00 | 0.05 | 0.02 | 0.04 | -0.13 | -72.22% | 51 | 902 | 43.36% |
| ABNB240503C00177500 | 2024-04-30 3:04PM EDT | 177.50 | 0.04 | 0.01 | 0.06 | -0.04 | -50.00% | 20 | 141 | 51.56% |
| ABNB240503C00180000 | 2024-04-30 3:29PM EDT | 180.00 | 0.01 | 0.02 | 0.03 | -0.05 | -83.33% | 11 | 709 | 50.78% |
| ABNB240503C00182500 | 2024-04-30 1:38PM EDT | 182.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 3 | 38 | 53.91% |
| ABNB240503C00185000 | 2024-04-30 10:45AM EDT | 185.00 | 0.08 | 0.00 | 0.06 | +0.04 | +100.00% | 4 | 52 | 61.33% |
| ABNB240503C00187500 | 2024-04-29 2:16PM EDT | 187.50 | 0.01 | 0.00 | 0.14 | 0.00 | - | 148 | 235 | 73.63% |
| ABNB240503C00190000 | 2024-04-30 10:21AM EDT | 190.00 | 0.03 | 0.00 | 0.01 | -0.05 | -62.50% | 3 | 23 | 59.38% |
| ABNB240503C00195000 | 2024-04-15 9:37AM EDT | 195.00 | 0.13 | 0.00 | 0.03 | 0.00 | - | 1 | 3 | 73.44% |
| ABNB240503C00200000 | 2024-03-25 9:30AM EDT | 200.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240503P00100000 | 2024-04-29 9:45AM EDT | 100.00 | 0.13 | 0.00 | 2.13 | 0.00 | - | 6 | 6 | 290.04% |
| ABNB240503P00110000 | 2024-04-17 9:48AM EDT | 110.00 | 0.12 | 0.00 | 0.01 | 0.00 | - | 12 | 0 | 112.50% |
| ABNB240503P00115000 | 2024-04-29 3:06PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 31 | 100.00% |
| ABNB240503P00120000 | 2024-04-15 2:36PM EDT | 120.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | - | 1 | 142.77% |
| ABNB240503P00125000 | 2024-04-23 11:31AM EDT | 125.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 15 | 85.16% |
| ABNB240503P00128000 | 2024-04-23 11:31AM EDT | 128.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 5 | 77.34% |
| ABNB240503P00130000 | 2024-04-23 11:30AM EDT | 130.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 25 | 72.66% |
| ABNB240503P00135000 | 2024-04-30 9:54AM EDT | 135.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 404 | 60.16% |
| ABNB240503P00136000 | 2024-04-30 9:54AM EDT | 136.00 | 0.03 | 0.00 | 0.03 | -0.03 | -50.00% | 2 | 51 | 57.81% |
| ABNB240503P00139000 | 2024-04-23 10:05AM EDT | 139.00 | 0.06 | 0.01 | 0.18 | 0.00 | - | - | 2 | 64.26% |
| ABNB240503P00140000 | 2024-04-30 10:21AM EDT | 140.00 | 0.04 | 0.01 | 0.04 | -0.01 | -20.00% | 4 | 177 | 50.78% |
| ABNB240503P00142000 | 2024-04-29 12:41PM EDT | 142.00 | 0.06 | 0.03 | 0.37 | 0.00 | - | 7 | 13 | 63.48% |
| ABNB240503P00143000 | 2024-04-25 11:33AM EDT | 143.00 | 0.20 | 0.05 | 0.30 | 0.00 | - | - | 54 | 58.59% |
| ABNB240503P00144000 | 2024-04-26 3:27PM EDT | 144.00 | 0.16 | 0.05 | 0.72 | 0.00 | - | 8 | 8 | 65.92% |
| ABNB240503P00145000 | 2024-04-30 3:04PM EDT | 145.00 | 0.07 | 0.07 | 0.15 | -0.04 | -36.36% | 25 | 766 | 50.59% |
| ABNB240503P00146000 | 2024-04-30 12:59PM EDT | 146.00 | 0.10 | 0.08 | 0.14 | -0.03 | -23.08% | 16 | 170 | 46.68% |
| ABNB240503P00147000 | 2024-04-30 1:42PM EDT | 147.00 | 0.13 | 0.11 | 0.17 | +0.01 | +8.33% | 7 | 209 | 45.31% |
| ABNB240503P00148000 | 2024-04-30 9:38AM EDT | 148.00 | 0.17 | 0.17 | 0.21 | +0.01 | +6.25% | 1 | 344 | 44.14% |
| ABNB240503P00149000 | 2024-04-30 11:27AM EDT | 149.00 | 0.16 | 0.22 | 0.26 | -0.03 | -15.79% | 17 | 467 | 42.87% |
| ABNB240503P00150000 | 2024-04-30 3:59PM EDT | 150.00 | 0.33 | 0.29 | 0.34 | +0.12 | +57.14% | 281 | 1,504 | 42.24% |
| ABNB240503P00152500 | 2024-04-30 3:59PM EDT | 152.50 | 0.60 | 0.58 | 0.65 | +0.22 | +57.89% | 187 | 1,336 | 40.80% |
| ABNB240503P00155000 | 2024-04-30 3:59PM EDT | 155.00 | 1.16 | 1.12 | 1.20 | +0.49 | +73.13% | 341 | 609 | 39.80% |
| ABNB240503P00157500 | 2024-04-30 3:54PM EDT | 157.50 | 1.98 | 2.04 | 2.10 | +0.72 | +57.14% | 224 | 445 | 39.40% |
| ABNB240503P00160000 | 2024-04-30 3:59PM EDT | 160.00 | 3.30 | 3.25 | 3.40 | +1.37 | +70.98% | 620 | 1,364 | 39.43% |
| ABNB240503P00162500 | 2024-04-30 3:59PM EDT | 162.50 | 5.05 | 4.90 | 5.05 | +1.98 | +64.50% | 337 | 760 | 39.26% |
| ABNB240503P00165000 | 2024-04-30 3:42PM EDT | 165.00 | 7.00 | 6.05 | 8.00 | +2.04 | +41.13% | 30 | 105 | 59.03% |
| ABNB240503P00167500 | 2024-04-30 3:38PM EDT | 167.50 | 8.44 | 8.90 | 9.40 | +2.44 | +40.67% | 21 | 52 | 45.17% |
| ABNB240503P00170000 | 2024-04-30 2:40PM EDT | 170.00 | 10.32 | 11.05 | 11.65 | +3.52 | +51.76% | 30 | 44 | 44.19% |
| ABNB240503P00172500 | 2024-04-19 3:30PM EDT | 172.50 | 18.15 | 13.65 | 14.15 | 0.00 | - | 10 | 10 | 51.17% |
| ABNB240503P00175000 | 2024-04-19 3:29PM EDT | 175.00 | 19.79 | 16.05 | 16.80 | 0.00 | - | 8 | 1 | 64.89% |
| ABNB240503P00190000 | 2024-03-21 1:20PM EDT | 190.00 | 22.50 | 32.60 | 37.50 | 0.00 | - | - | 0 | 194.58% |
© 2024 Yahoo. All rights reserved.