Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240517C00095000 | 2024-04-23 10:04AM EDT | 95.00 | 64.52 | 63.00 | 65.25 | 0.00 | - | - | 1 | 134.67% |
| ABNB240517C00100000 | 2024-04-26 9:37AM EDT | 100.00 | 64.10 | 58.50 | 60.20 | 0.00 | - | 5 | 6 | 131.54% |
| ABNB240517C00105000 | 2024-04-23 10:35AM EDT | 105.00 | 55.50 | 53.45 | 55.30 | 0.00 | - | 3 | 3 | 120.56% |
| ABNB240517C00110000 | 2024-04-15 10:14AM EDT | 110.00 | 51.62 | 48.60 | 50.25 | 0.00 | - | - | 2 | 110.64% |
| ABNB240517C00115000 | 2024-04-22 12:00PM EDT | 115.00 | 41.23 | 43.05 | 45.40 | 0.00 | - | 1 | 1 | 93.85% |
| ABNB240517C00120000 | 2024-04-30 12:34PM EDT | 120.00 | 40.00 | 38.65 | 40.20 | -2.51 | -5.90% | 5 | 10 | 88.77% |
| ABNB240517C00125000 | 2024-04-22 12:00PM EDT | 125.00 | 31.65 | 33.15 | 35.15 | 0.00 | - | 7 | 11 | 71.58% |
| ABNB240517C00130000 | 2024-04-23 1:35PM EDT | 130.00 | 31.07 | 28.25 | 30.85 | 0.00 | - | 2 | 27 | 70.48% |
| ABNB240517C00135000 | 2024-04-25 9:37AM EDT | 135.00 | 28.00 | 23.60 | 25.05 | 0.00 | - | 3 | 38 | 56.06% |
| ABNB240517C00140000 | 2024-04-30 1:12PM EDT | 140.00 | 21.02 | 19.45 | 20.65 | -5.09 | -19.49% | 8 | 121 | 56.89% |
| ABNB240517C00145000 | 2024-04-26 10:21AM EDT | 145.00 | 20.90 | 16.25 | 16.55 | 0.00 | - | 5 | 48 | 59.84% |
| ABNB240517C00146000 | 2024-04-24 10:39AM EDT | 146.00 | 19.10 | 15.50 | 15.80 | 0.00 | - | - | 2 | 59.62% |
| ABNB240517C00147000 | 2024-04-24 9:30AM EDT | 147.00 | 19.93 | 14.75 | 15.05 | 0.00 | - | - | 3 | 59.25% |
| ABNB240517C00148000 | 2024-04-26 12:01PM EDT | 148.00 | 18.95 | 14.00 | 14.35 | 0.00 | - | 3 | 8 | 58.96% |
| ABNB240517C00149000 | 2024-04-26 12:01PM EDT | 149.00 | 18.15 | 13.30 | 13.65 | 0.00 | - | 9 | 33 | 58.74% |
| ABNB240517C00150000 | 2024-04-30 1:08PM EDT | 150.00 | 13.14 | 12.65 | 12.95 | -2.06 | -13.55% | 4 | 1,717 | 58.58% |
| ABNB240517C00152500 | 2024-04-29 12:41PM EDT | 152.50 | 11.30 | 11.05 | 11.30 | -1.80 | -13.74% | 38 | 45 | 58.03% |
| ABNB240517C00155000 | 2024-04-30 11:27AM EDT | 155.00 | 10.71 | 9.60 | 9.80 | -1.09 | -9.24% | 5 | 507 | 57.72% |
| ABNB240517C00157500 | 2024-04-30 3:38PM EDT | 157.50 | 8.75 | 8.30 | 8.45 | -1.50 | -14.63% | 43 | 184 | 57.57% |
| ABNB240517C00160000 | 2024-04-30 3:58PM EDT | 160.00 | 7.18 | 7.05 | 7.20 | -1.97 | -21.53% | 161 | 1,001 | 57.06% |
| ABNB240517C00162500 | 2024-04-30 12:55PM EDT | 162.50 | 6.25 | 5.95 | 6.15 | -1.65 | -20.89% | 77 | 279 | 56.90% |
| ABNB240517C00165000 | 2024-04-30 3:16PM EDT | 165.00 | 5.40 | 5.00 | 5.15 | -1.05 | -16.28% | 138 | 3,434 | 56.58% |
| ABNB240517C00167500 | 2024-04-29 3:54PM EDT | 167.50 | 4.35 | 4.15 | 4.30 | -1.35 | -23.68% | 3 | 209 | 56.32% |
| ABNB240517C00170000 | 2024-04-30 2:21PM EDT | 170.00 | 3.65 | 3.40 | 3.55 | -0.95 | -20.65% | 49 | 837 | 55.98% |
| ABNB240517C00172500 | 2024-04-30 9:42AM EDT | 172.50 | 3.74 | 2.82 | 2.93 | +0.08 | +2.19% | 1 | 110 | 56.06% |
| ABNB240517C00175000 | 2024-04-30 3:36PM EDT | 175.00 | 2.43 | 2.31 | 2.41 | -0.49 | -16.78% | 17 | 1,258 | 56.08% |
| ABNB240517C00177500 | 2024-04-30 1:27PM EDT | 177.50 | 2.11 | 1.88 | 1.97 | -0.61 | -22.43% | 43 | 57 | 56.13% |
| ABNB240517C00180000 | 2024-04-30 3:53PM EDT | 180.00 | 1.60 | 1.54 | 1.61 | -0.58 | -26.61% | 13 | 1,471 | 56.32% |
| ABNB240517C00182500 | 2024-04-30 3:27PM EDT | 182.50 | 1.36 | 1.23 | 1.32 | -0.99 | -42.13% | 16 | 29 | 56.45% |
| ABNB240517C00185000 | 2024-04-30 2:22PM EDT | 185.00 | 1.09 | 1.01 | 1.08 | -0.33 | -23.24% | 28 | 613 | 56.81% |
| ABNB240517C00190000 | 2024-04-30 3:35PM EDT | 190.00 | 0.72 | 0.66 | 0.72 | -0.25 | -25.77% | 29 | 506 | 57.42% |
| ABNB240517C00195000 | 2024-04-30 3:27PM EDT | 195.00 | 0.48 | 0.42 | 0.48 | -0.09 | -15.79% | 40 | 1,181 | 57.96% |
| ABNB240517C00200000 | 2024-04-30 3:59PM EDT | 200.00 | 0.30 | 0.26 | 0.36 | -0.12 | -28.57% | 66 | 178 | 59.18% |
| ABNB240517C00210000 | 2024-04-29 9:59AM EDT | 210.00 | 0.19 | 0.07 | 0.26 | 0.00 | - | 2 | 290 | 62.40% |
| ABNB240517C00220000 | 2024-04-30 9:57AM EDT | 220.00 | 0.08 | 0.03 | 0.14 | -0.03 | -27.27% | 1 | 242 | 64.84% |
| ABNB240517C00230000 | 2024-04-11 3:16PM EDT | 230.00 | 0.10 | 0.00 | 0.17 | 0.00 | - | - | 3 | 72.27% |
| ABNB240517C00240000 | 2024-04-30 2:17PM EDT | 240.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 2 | 38 | 66.41% |
| ABNB240517C00250000 | 2024-03-22 9:49AM EDT | 250.00 | 0.13 | 0.00 | 0.17 | 0.00 | - | 2 | 1 | 85.94% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240517P00080000 | 2024-04-19 3:30PM EDT | 80.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 129.69% |
| ABNB240517P00090000 | 2024-04-11 3:49PM EDT | 90.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 2 | 10 | 108.98% |
| ABNB240517P00095000 | 2024-04-30 3:07PM EDT | 95.00 | 0.08 | 0.01 | 0.15 | -0.04 | -33.33% | 2 | 480 | 100.39% |
| ABNB240517P00100000 | 2024-04-15 3:34PM EDT | 100.00 | 0.10 | 0.01 | 0.16 | 0.00 | - | 2 | 7 | 91.99% |
| ABNB240517P00105000 | 2024-04-16 3:59PM EDT | 105.00 | 0.21 | 0.02 | 0.17 | 0.00 | - | - | 2 | 84.38% |
| ABNB240517P00110000 | 2024-04-29 9:30AM EDT | 110.00 | 0.05 | 0.06 | 0.11 | 0.00 | - | 11 | 16 | 74.61% |
| ABNB240517P00115000 | 2024-04-30 12:34PM EDT | 115.00 | 0.13 | 0.05 | 0.24 | -0.13 | -50.00% | 1 | 47 | 71.78% |
| ABNB240517P00120000 | 2024-04-29 9:53AM EDT | 120.00 | 0.20 | 0.09 | 0.27 | +0.04 | +25.00% | 10 | 393 | 65.63% |
| ABNB240517P00125000 | 2024-04-30 11:02AM EDT | 125.00 | 0.29 | 0.19 | 0.42 | +0.10 | +52.63% | 1 | 1,071 | 62.84% |
| ABNB240517P00130000 | 2024-04-30 3:35PM EDT | 130.00 | 0.47 | 0.48 | 0.54 | +0.05 | +11.90% | 12 | 637 | 60.21% |
| ABNB240517P00135000 | 2024-04-30 3:28PM EDT | 135.00 | 0.78 | 0.84 | 0.89 | +0.19 | +32.20% | 29 | 294 | 58.11% |
| ABNB240517P00140000 | 2024-04-30 3:28PM EDT | 140.00 | 1.33 | 1.42 | 1.49 | +0.28 | +26.67% | 55 | 569 | 56.54% |
| ABNB240517P00145000 | 2024-04-30 12:52PM EDT | 145.00 | 2.28 | 2.36 | 2.47 | +0.43 | +23.24% | 9 | 564 | 55.74% |
| ABNB240517P00146000 | 2024-04-29 12:11PM EDT | 146.00 | 1.94 | 2.60 | 2.75 | 0.00 | - | 1 | 16 | 55.76% |
| ABNB240517P00147000 | 2024-04-30 10:58AM EDT | 147.00 | 2.19 | 2.85 | 2.97 | -0.03 | -1.35% | 1 | 102 | 55.40% |
| ABNB240517P00148000 | 2024-04-30 3:05PM EDT | 148.00 | 2.95 | 3.10 | 3.30 | +0.52 | +21.40% | 4 | 28 | 55.37% |
| ABNB240517P00149000 | 2024-04-30 12:34PM EDT | 149.00 | 3.15 | 3.40 | 3.60 | +0.39 | +14.13% | 1 | 8 | 55.26% |
| ABNB240517P00150000 | 2024-04-30 3:35PM EDT | 150.00 | 3.50 | 3.70 | 3.95 | +0.48 | +15.89% | 18 | 2,588 | 55.20% |
| ABNB240517P00152500 | 2024-04-30 2:39PM EDT | 152.50 | 4.25 | 4.60 | 4.80 | +0.65 | +18.06% | 16 | 175 | 54.85% |
| ABNB240517P00155000 | 2024-04-30 3:39PM EDT | 155.00 | 5.40 | 5.65 | 5.80 | +0.95 | +21.35% | 21 | 713 | 54.65% |
| ABNB240517P00157500 | 2024-04-30 3:59PM EDT | 157.50 | 6.90 | 6.80 | 6.95 | +1.50 | +27.78% | 35 | 226 | 54.41% |
| ABNB240517P00160000 | 2024-04-30 3:30PM EDT | 160.00 | 8.05 | 8.05 | 8.25 | +1.55 | +23.85% | 230 | 2,085 | 54.09% |
| ABNB240517P00162500 | 2024-04-30 12:39PM EDT | 162.50 | 9.00 | 9.50 | 9.65 | +1.32 | +17.19% | 43 | 231 | 53.91% |
| ABNB240517P00165000 | 2024-04-30 3:58PM EDT | 165.00 | 10.95 | 10.95 | 11.20 | +2.10 | +23.73% | 33 | 624 | 53.32% |
| ABNB240517P00167500 | 2024-04-29 1:14PM EDT | 167.50 | 10.60 | 12.60 | 12.90 | 0.00 | - | 13 | 72 | 53.11% |
| ABNB240517P00170000 | 2024-04-30 2:40PM EDT | 170.00 | 13.62 | 14.35 | 14.75 | +1.32 | +10.73% | 30 | 306 | 52.99% |
| ABNB240517P00172500 | 2024-04-29 1:36PM EDT | 172.50 | 13.75 | 16.25 | 16.60 | 0.00 | - | 4 | 42 | 52.60% |
| ABNB240517P00175000 | 2024-04-29 12:06PM EDT | 175.00 | 15.85 | 18.20 | 18.60 | 0.00 | - | 2 | 634 | 52.20% |
| ABNB240517P00180000 | 2024-04-25 3:45PM EDT | 180.00 | 19.25 | 21.40 | 23.15 | 0.00 | - | 1 | 21 | 58.03% |
| ABNB240517P00185000 | 2024-04-23 3:27PM EDT | 185.00 | 25.35 | 26.40 | 27.35 | 0.00 | - | 4 | 38 | 54.91% |
| ABNB240517P00190000 | 2024-04-24 11:27AM EDT | 190.00 | 28.10 | 31.35 | 33.10 | 0.00 | - | 1 | 23 | 59.40% |
| ABNB240517P00195000 | 2024-04-15 10:36AM EDT | 195.00 | 33.50 | 35.20 | 37.20 | 0.00 | - | 1 | 56 | 65.11% |
| ABNB240517P00200000 | 2024-04-19 10:07AM EDT | 200.00 | 39.95 | 40.40 | 42.20 | 0.00 | - | 5 | 5 | 71.00% |
| ABNB240517P00205000 | 2024-04-25 11:42AM EDT | 205.00 | 43.93 | 45.05 | 47.40 | 0.00 | - | - | 8 | 80.66% |
| ABNB240517P00250000 | 2024-04-17 10:50AM EDT | 250.00 | 92.20 | 90.30 | 92.40 | 0.00 | - | - | 0 | 124.17% |
© 2024 Yahoo. All rights reserved.