Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240510C00100000 | 2024-04-29 9:31AM EDT | 100.00 | 65.15 | 58.50 | 60.50 | 0.00 | - | 5 | 5 | 178.03% |
| ABNB240510C00120000 | 2024-04-11 9:52AM EDT | 120.00 | 42.60 | 37.90 | 40.95 | 0.00 | - | - | 1 | 115.72% |
| ABNB240510C00130000 | 2024-04-25 12:53PM EDT | 130.00 | 32.71 | 28.30 | 30.25 | 0.00 | - | 1 | 2 | 84.57% |
| ABNB240510C00135000 | 2024-04-30 10:12AM EDT | 135.00 | 26.97 | 24.25 | 24.90 | +4.72 | +21.21% | 1 | 4 | 78.96% |
| ABNB240510C00140000 | 2024-04-30 11:29AM EDT | 140.00 | 21.60 | 18.80 | 20.05 | -2.18 | -9.17% | 1 | 7 | 62.45% |
| ABNB240510C00145000 | 2024-04-30 3:24PM EDT | 145.00 | 16.38 | 14.75 | 16.90 | -5.47 | -25.03% | 3 | 13 | 70.53% |
| ABNB240510C00146000 | 2024-04-29 11:30AM EDT | 146.00 | 17.65 | 14.85 | 15.15 | 0.00 | - | 1 | 10 | 69.58% |
| ABNB240510C00147000 | 2024-04-30 10:54AM EDT | 147.00 | 16.45 | 14.10 | 14.40 | -0.36 | -2.14% | 5 | 5 | 69.41% |
| ABNB240510C00148000 | 2024-04-24 9:33AM EDT | 148.00 | 15.25 | 13.40 | 13.65 | -4.12 | -21.27% | 1 | 3 | 69.31% |
| ABNB240510C00149000 | 2024-04-30 10:54AM EDT | 149.00 | 14.90 | 12.60 | 12.95 | +4.70 | +46.08% | 4 | 7 | 68.69% |
| ABNB240510C00150000 | 2024-04-30 10:54AM EDT | 150.00 | 14.15 | 12.00 | 12.25 | -1.75 | -11.01% | 4 | 23 | 68.99% |
| ABNB240510C00152500 | 2024-04-29 11:47AM EDT | 152.50 | 12.80 | 10.40 | 10.60 | 0.00 | - | 5 | 28 | 68.73% |
| ABNB240510C00155000 | 2024-04-30 10:50AM EDT | 155.00 | 11.00 | 8.90 | 9.10 | +0.23 | +2.14% | 3 | 92 | 68.35% |
| ABNB240510C00157500 | 2024-04-30 3:56PM EDT | 157.50 | 7.90 | 7.60 | 7.80 | -1.65 | -17.28% | 127 | 141 | 68.58% |
| ABNB240510C00160000 | 2024-04-30 3:54PM EDT | 160.00 | 6.50 | 6.35 | 6.55 | -1.82 | -21.87% | 160 | 166 | 67.94% |
| ABNB240510C00162500 | 2024-04-30 3:54PM EDT | 162.50 | 5.55 | 5.30 | 5.45 | -1.75 | -23.97% | 154 | 205 | 67.68% |
| ABNB240510C00165000 | 2024-04-30 3:24PM EDT | 165.00 | 4.75 | 4.35 | 4.50 | -1.30 | -21.49% | 59 | 174 | 67.31% |
| ABNB240510C00167500 | 2024-04-30 3:39PM EDT | 167.50 | 3.75 | 3.55 | 3.70 | -1.07 | -22.20% | 53 | 94 | 67.21% |
| ABNB240510C00170000 | 2024-04-30 3:46PM EDT | 170.00 | 3.10 | 2.89 | 3.00 | -1.00 | -24.39% | 117 | 138 | 67.14% |
| ABNB240510C00172500 | 2024-04-30 2:52PM EDT | 172.50 | 2.58 | 2.33 | 2.43 | -0.71 | -21.58% | 64 | 252 | 67.19% |
| ABNB240510C00175000 | 2024-04-30 3:53PM EDT | 175.00 | 1.95 | 1.87 | 1.95 | -0.67 | -25.57% | 29 | 265 | 67.26% |
| ABNB240510C00177500 | 2024-04-30 11:21AM EDT | 177.50 | 1.72 | 1.47 | 1.56 | -0.38 | -18.10% | 18 | 139 | 67.24% |
| ABNB240510C00180000 | 2024-04-30 3:44PM EDT | 180.00 | 1.25 | 1.14 | 1.26 | -0.37 | -22.84% | 190 | 239 | 67.36% |
| ABNB240510C00182500 | 2024-04-30 11:25AM EDT | 182.50 | 1.02 | 0.91 | 0.99 | -0.87 | -46.03% | 186 | 34 | 67.60% |
| ABNB240510C00185000 | 2024-04-30 3:44PM EDT | 185.00 | 0.79 | 0.73 | 0.78 | -0.27 | -25.47% | 292 | 112 | 68.02% |
| ABNB240510C00187500 | 2024-04-30 12:41PM EDT | 187.50 | 0.58 | 0.55 | 0.62 | -0.26 | -30.95% | 13 | 18 | 68.07% |
| ABNB240510C00190000 | 2024-04-30 3:15PM EDT | 190.00 | 0.49 | 0.44 | 0.49 | -0.14 | -22.22% | 61 | 131 | 68.56% |
| ABNB240510C00195000 | 2024-04-30 3:44PM EDT | 195.00 | 0.32 | 0.27 | 0.36 | -0.03 | -8.57% | 20 | 38 | 70.56% |
| ABNB240510C00200000 | 2024-04-30 10:58AM EDT | 200.00 | 0.24 | 0.17 | 0.23 | +0.02 | +9.09% | 12 | 69 | 71.58% |
| ABNB240510C00205000 | 2024-04-30 11:15AM EDT | 205.00 | 0.13 | 0.07 | 0.18 | +0.01 | +8.33% | 9 | 12 | 72.46% |
| ABNB240510C00210000 | 2024-04-30 11:35AM EDT | 210.00 | 0.07 | 0.03 | 0.10 | -0.02 | -22.22% | 1 | 17 | 71.68% |
| ABNB240510C00215000 | 2024-04-17 2:47PM EDT | 215.00 | 0.10 | 0.02 | 0.19 | 0.00 | - | 1 | 200 | 81.64% |
| ABNB240510C00220000 | 2024-04-12 2:33PM EDT | 220.00 | 0.13 | 0.01 | 0.18 | 0.00 | - | 1 | 2 | 85.74% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240510P00090000 | 2024-04-08 3:30PM EDT | 90.00 | 0.08 | 0.00 | 0.16 | 0.00 | - | - | 1 | 143.36% |
| ABNB240510P00110000 | 2024-04-30 11:46AM EDT | 110.00 | 0.09 | 0.01 | 0.17 | +0.04 | +80.00% | 8 | 815 | 98.05% |
| ABNB240510P00115000 | 2024-04-12 3:44PM EDT | 115.00 | 0.21 | 0.02 | 0.19 | 0.00 | - | 10 | 10 | 89.26% |
| ABNB240510P00120000 | 2024-04-29 2:05PM EDT | 120.00 | 0.11 | 0.06 | 0.22 | 0.00 | - | 5 | 206 | 82.23% |
| ABNB240510P00125000 | 2024-04-30 3:29PM EDT | 125.00 | 0.17 | 0.08 | 0.26 | -0.01 | -5.56% | 5 | 123 | 74.02% |
| ABNB240510P00130000 | 2024-04-30 3:44PM EDT | 130.00 | 0.30 | 0.29 | 0.44 | +0.03 | +11.11% | 34 | 74 | 73.10% |
| ABNB240510P00135000 | 2024-04-30 3:44PM EDT | 135.00 | 0.53 | 0.54 | 0.62 | +0.07 | +15.22% | 107 | 177 | 68.46% |
| ABNB240510P00140000 | 2024-04-30 3:36PM EDT | 140.00 | 0.98 | 1.02 | 1.13 | +0.16 | +19.51% | 98 | 214 | 66.87% |
| ABNB240510P00145000 | 2024-04-30 3:52PM EDT | 145.00 | 1.87 | 1.88 | 1.96 | +0.42 | +28.97% | 48 | 441 | 65.94% |
| ABNB240510P00146000 | 2024-04-30 1:09PM EDT | 146.00 | 2.06 | 2.11 | 2.20 | +0.43 | +26.38% | 1 | 20 | 65.99% |
| ABNB240510P00147000 | 2024-04-30 3:21PM EDT | 147.00 | 2.20 | 2.35 | 2.44 | +0.35 | +18.92% | 4 | 126 | 65.85% |
| ABNB240510P00148000 | 2024-04-30 2:17PM EDT | 148.00 | 2.50 | 2.65 | 2.72 | +0.50 | +25.00% | 14 | 53 | 66.06% |
| ABNB240510P00149000 | 2024-04-30 3:59PM EDT | 149.00 | 2.93 | 2.94 | 3.00 | +0.98 | +50.26% | 21 | 110 | 65.99% |
| ABNB240510P00150000 | 2024-04-30 3:11PM EDT | 150.00 | 3.10 | 3.20 | 3.50 | +0.65 | +26.53% | 189 | 370 | 66.72% |
| ABNB240510P00152500 | 2024-04-30 1:54PM EDT | 152.50 | 3.84 | 4.10 | 4.20 | +0.55 | +16.72% | 33 | 100 | 65.82% |
| ABNB240510P00155000 | 2024-04-30 3:38PM EDT | 155.00 | 4.84 | 5.10 | 5.25 | +0.79 | +19.51% | 32 | 168 | 65.83% |
| ABNB240510P00157500 | 2024-04-30 3:15PM EDT | 157.50 | 5.87 | 6.25 | 6.40 | +0.92 | +18.59% | 9 | 103 | 65.65% |
| ABNB240510P00160000 | 2024-04-30 3:37PM EDT | 160.00 | 7.21 | 7.50 | 7.65 | +1.01 | +16.29% | 89 | 284 | 65.03% |
| ABNB240510P00162500 | 2024-04-30 3:42PM EDT | 162.50 | 8.54 | 8.95 | 9.10 | +1.11 | +14.94% | 91 | 203 | 64.97% |
| ABNB240510P00165000 | 2024-04-30 3:19PM EDT | 165.00 | 10.05 | 10.45 | 10.75 | +1.15 | +12.92% | 51 | 209 | 64.77% |
| ABNB240510P00167500 | 2024-04-30 3:23PM EDT | 167.50 | 11.80 | 12.10 | 12.45 | +1.48 | +14.34% | 24 | 21 | 64.26% |
| ABNB240510P00170000 | 2024-04-30 3:39PM EDT | 170.00 | 13.65 | 13.90 | 14.20 | +1.45 | +11.89% | 18 | 93 | 63.45% |
| ABNB240510P00172500 | 2024-04-29 3:30PM EDT | 172.50 | 13.80 | 15.75 | 16.15 | 0.00 | - | 68 | 69 | 62.70% |
| ABNB240510P00175000 | 2024-04-26 11:33AM EDT | 175.00 | 13.59 | 17.80 | 18.20 | 0.00 | - | 1 | 4 | 62.55% |
| ABNB240510P00177500 | 2024-04-11 3:27PM EDT | 177.50 | 15.30 | 18.70 | 21.00 | 0.00 | - | - | 11 | 57.45% |
| ABNB240510P00205000 | 2024-04-24 3:08PM EDT | 205.00 | 43.16 | 44.35 | 48.10 | 0.00 | - | - | 0 | 120.41% |
© 2024 Yahoo. All rights reserved.