Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240524C00090000 | 2024-04-19 12:33PM EDT | 90.00 | 67.10 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| ABNB240524C00115000 | 2024-04-12 12:10PM EDT | 115.00 | 46.65 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 0.00% |
| ABNB240524C00120000 | 2024-04-12 12:11PM EDT | 120.00 | 41.61 | 0.00 | 0.00 | 0.00 | - | 40 | 40 | 0.00% |
| ABNB240524C00125000 | 2024-04-19 2:15PM EDT | 125.00 | 32.47 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ABNB240524C00130000 | 2024-04-19 2:15PM EDT | 130.00 | 27.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ABNB240524C00135000 | 2024-04-15 1:51PM EDT | 135.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ABNB240524C00140000 | 2024-04-10 11:08AM EDT | 140.00 | 23.46 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ABNB240524C00145000 | 2024-04-16 9:33AM EDT | 145.00 | 18.28 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| ABNB240524C00150000 | 2024-04-22 9:30AM EDT | 150.00 | 12.68 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| ABNB240524C00155000 | 2024-04-29 11:40AM EDT | 155.00 | 12.36 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| ABNB240524C00160000 | 2024-04-30 11:36AM EDT | 160.00 | 8.54 | 0.00 | 0.00 | 0.00 | - | 11 | 90 | 0.78% |
| ABNB240524C00165000 | 2024-04-30 12:53PM EDT | 165.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 7 | 53 | 3.13% |
| ABNB240524C00170000 | 2024-04-30 1:30PM EDT | 170.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 69 | 107 | 6.25% |
| ABNB240524C00175000 | 2024-04-30 2:38PM EDT | 175.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 5 | 67 | 6.25% |
| ABNB240524C00180000 | 2024-04-30 1:30PM EDT | 180.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 12.50% |
| ABNB240524C00185000 | 2024-04-29 9:30AM EDT | 185.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 12.50% |
| ABNB240524C00190000 | 2024-04-30 3:58PM EDT | 190.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 12.50% |
| ABNB240524C00195000 | 2024-04-29 2:46PM EDT | 195.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 6 | 13 | 12.50% |
| ABNB240524C00200000 | 2024-04-30 3:58PM EDT | 200.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 5 | 114 | 25.00% |
| ABNB240524C00205000 | 2024-04-09 3:22PM EDT | 205.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | - | 20 | 25.00% |
| ABNB240524C00210000 | 2024-04-26 11:45AM EDT | 210.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 25.00% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240524P00095000 | 2024-04-05 1:36PM EDT | 95.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| ABNB240524P00110000 | 2024-04-30 11:46AM EDT | 110.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 8 | 13 | 25.00% |
| ABNB240524P00115000 | 2024-04-25 9:43AM EDT | 115.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 100 | 100 | 25.00% |
| ABNB240524P00120000 | 2024-04-30 3:58PM EDT | 120.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 25.00% |
| ABNB240524P00125000 | 2024-04-26 12:35PM EDT | 125.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| ABNB240524P00130000 | 2024-04-30 3:58PM EDT | 130.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 12.50% |
| ABNB240524P00135000 | 2024-04-26 9:32AM EDT | 135.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 12.50% |
| ABNB240524P00140000 | 2024-04-30 1:29PM EDT | 140.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 8 | 67 | 12.50% |
| ABNB240524P00145000 | 2024-04-30 3:12PM EDT | 145.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 6.25% |
| ABNB240524P00150000 | 2024-04-30 1:29PM EDT | 150.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 13 | 57 | 6.25% |
| ABNB240524P00155000 | 2024-04-30 11:21AM EDT | 155.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 3 | 31 | 3.13% |
| ABNB240524P00160000 | 2024-04-30 2:54PM EDT | 160.00 | 8.18 | 0.00 | 0.00 | 0.00 | - | 54 | 225 | 0.00% |
| ABNB240524P00165000 | 2024-04-30 11:21AM EDT | 165.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 0.00% |
| ABNB240524P00170000 | 2024-04-25 11:29AM EDT | 170.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ABNB240524P00175000 | 2024-04-18 1:36PM EDT | 175.00 | 18.01 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| ABNB240524P00180000 | 2024-04-22 9:30AM EDT | 180.00 | 25.32 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ABNB240524P00185000 | 2024-04-22 9:30AM EDT | 185.00 | 29.69 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.