Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240614C00120000 | 2024-05-24 3:12PM EDT | 120.00 | 24.46 | 24.45 | 25.85 | 0.00 | - | 40 | 40 | 58.98% |
| ABNB240614C00130000 | 2024-05-23 2:51PM EDT | 130.00 | 12.12 | 15.00 | 15.60 | 0.00 | - | 50 | 60 | 49.39% |
| ABNB240614C00140000 | 2024-05-31 3:31PM EDT | 140.00 | 5.80 | 6.40 | 6.65 | -2.10 | -26.58% | 2 | 61 | 35.62% |
| ABNB240614C00142000 | 2024-05-31 3:06PM EDT | 142.00 | 4.20 | 5.00 | 5.25 | +4.20 | - | 4 | 0 | 34.67% |
| ABNB240614C00143000 | 2024-05-31 2:25PM EDT | 143.00 | 3.59 | 4.40 | 4.95 | +3.59 | - | 6 | 0 | 37.55% |
| ABNB240614C00144000 | 2024-05-31 3:57PM EDT | 144.00 | 3.96 | 3.85 | 4.00 | -1.03 | -20.64% | 25 | 25 | 33.64% |
| ABNB240614C00145000 | 2024-05-31 3:58PM EDT | 145.00 | 3.35 | 3.30 | 3.45 | -1.44 | -30.06% | 204 | 226 | 33.23% |
| ABNB240614C00146000 | 2024-05-31 3:44PM EDT | 146.00 | 2.62 | 2.80 | 2.98 | -1.58 | -37.62% | 6 | 21 | 33.15% |
| ABNB240614C00147000 | 2024-05-31 3:22PM EDT | 147.00 | 1.97 | 2.36 | 2.66 | -1.83 | -48.16% | 5 | 39 | 34.11% |
| ABNB240614C00148000 | 2024-05-31 3:43PM EDT | 148.00 | 2.06 | 1.99 | 2.26 | -1.19 | -36.62% | 23 | 29 | 33.86% |
| ABNB240614C00149000 | 2024-05-31 3:49PM EDT | 149.00 | 1.70 | 1.67 | 1.96 | -1.10 | -39.29% | 16 | 4 | 34.23% |
| ABNB240614C00150000 | 2024-05-31 3:43PM EDT | 150.00 | 1.30 | 1.27 | 1.52 | -0.93 | -41.70% | 346 | 556 | 32.67% |
| ABNB240614C00152500 | 2024-05-31 3:30PM EDT | 152.50 | 0.77 | 0.84 | 1.15 | -0.87 | -53.05% | 20 | 13 | 35.25% |
| ABNB240614C00155000 | 2024-05-31 3:56PM EDT | 155.00 | 0.57 | 0.54 | 0.63 | -0.47 | -45.19% | 120 | 1,534 | 33.72% |
| ABNB240614C00157500 | 2024-05-31 12:11PM EDT | 157.50 | 0.27 | 0.35 | 0.40 | -0.48 | -64.00% | 21 | 17 | 34.42% |
| ABNB240614C00160000 | 2024-05-31 3:48PM EDT | 160.00 | 0.22 | 0.21 | 0.25 | -0.20 | -47.62% | 32 | 433 | 35.06% |
| ABNB240614C00162500 | 2024-05-31 10:55AM EDT | 162.50 | 0.16 | 0.09 | 0.24 | -0.09 | -36.00% | 11 | 101 | 38.97% |
| ABNB240614C00165000 | 2024-05-28 11:59AM EDT | 165.00 | 0.13 | 0.06 | 0.21 | -0.11 | -45.83% | 11 | 246 | 41.90% |
| ABNB240614C00167500 | 2024-05-28 12:17PM EDT | 167.50 | 0.16 | 0.01 | 0.26 | 0.00 | - | 70 | 70 | 47.61% |
| ABNB240614C00170000 | 2024-05-31 10:06AM EDT | 170.00 | 0.08 | 0.02 | 0.31 | 0.00 | - | 2 | 138 | 53.22% |
| ABNB240614C00175000 | 2024-05-28 11:04AM EDT | 175.00 | 0.06 | 0.00 | 0.29 | 0.00 | - | 29 | 49 | 53.13% |
| ABNB240614C00180000 | 2024-05-24 9:30AM EDT | 180.00 | 0.07 | 0.00 | 0.28 | 0.00 | - | 2 | 11 | 59.18% |
| ABNB240614C00185000 | 2024-05-21 10:38AM EDT | 185.00 | 0.05 | 0.00 | 0.27 | 0.00 | - | 1 | 12 | 65.04% |
| ABNB240614C00190000 | 2024-05-13 12:56PM EDT | 190.00 | 0.06 | 0.00 | 0.27 | 0.00 | - | 6 | 10 | 70.90% |
| ABNB240614C00195000 | 2024-05-07 2:31PM EDT | 195.00 | 1.01 | 0.00 | 0.27 | 0.00 | - | - | 10 | 76.56% |
| ABNB240614C00205000 | 2024-05-06 3:50PM EDT | 205.00 | 1.00 | 0.00 | 0.27 | 0.00 | - | - | 1 | 87.11% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240614P00110000 | 2024-05-23 2:33PM EDT | 110.00 | 0.23 | 0.01 | 0.28 | 0.00 | - | - | 2 | 75.78% |
| ABNB240614P00115000 | 2024-05-29 10:17AM EDT | 115.00 | 0.13 | 0.01 | 0.10 | 0.00 | - | 2 | 15 | 56.64% |
| ABNB240614P00120000 | 2024-05-31 1:24PM EDT | 120.00 | 0.08 | 0.02 | 0.10 | +0.03 | +60.00% | 2 | 9 | 51.56% |
| ABNB240614P00125000 | 2024-05-31 3:28PM EDT | 125.00 | 0.11 | 0.04 | 0.15 | +0.03 | +37.50% | 1 | 125 | 44.92% |
| ABNB240614P00130000 | 2024-05-31 12:46PM EDT | 130.00 | 0.29 | 0.16 | 0.23 | +0.09 | +45.00% | 145 | 308 | 37.94% |
| ABNB240614P00133000 | 2024-05-31 3:24PM EDT | 133.00 | 0.34 | 0.19 | 0.37 | +0.05 | +17.24% | 31 | 53 | 35.30% |
| ABNB240614P00134000 | 2024-05-31 10:30AM EDT | 134.00 | 0.66 | 0.40 | 0.44 | 0.00 | - | 3 | 5 | 34.57% |
| ABNB240614P00135000 | 2024-05-31 3:28PM EDT | 135.00 | 0.67 | 0.31 | 0.54 | +0.27 | +67.50% | 48 | 333 | 34.13% |
| ABNB240614P00136000 | 2024-05-31 1:42PM EDT | 136.00 | 0.95 | 0.61 | 0.65 | +0.01 | +1.06% | 5 | 1 | 33.52% |
| ABNB240614P00137000 | 2024-05-31 2:37PM EDT | 137.00 | 1.17 | 0.73 | 0.82 | +0.51 | +77.27% | 5 | 9 | 33.52% |
| ABNB240614P00138000 | 2024-05-31 1:02PM EDT | 138.00 | 1.04 | 0.90 | 0.99 | +0.16 | +18.18% | 32 | 5 | 33.08% |
| ABNB240614P00139000 | 2024-05-30 2:56PM EDT | 139.00 | 1.12 | 0.93 | 1.19 | +0.22 | +24.44% | 2 | 6 | 32.67% |
| ABNB240614P00140000 | 2024-05-31 3:55PM EDT | 140.00 | 1.27 | 1.20 | 1.57 | +0.19 | +17.59% | 78 | 957 | 33.94% |
| ABNB240614P00141000 | 2024-05-31 3:44PM EDT | 141.00 | 1.93 | 1.44 | 1.82 | +0.47 | +32.19% | 7 | 14 | 33.20% |
| ABNB240614P00142000 | 2024-05-31 3:41PM EDT | 142.00 | 2.30 | 1.76 | 2.19 | +0.79 | +52.32% | 139 | 14 | 33.35% |
| ABNB240614P00143000 | 2024-05-31 3:42PM EDT | 143.00 | 2.71 | 2.14 | 2.41 | +1.05 | +63.25% | 19 | 13 | 31.54% |
| ABNB240614P00144000 | 2024-05-31 10:24AM EDT | 144.00 | 3.60 | 2.52 | 2.97 | +1.25 | +53.19% | 30 | 23 | 32.69% |
| ABNB240614P00145000 | 2024-05-31 12:44PM EDT | 145.00 | 3.20 | 2.95 | 3.30 | +0.63 | +24.51% | 22 | 129 | 31.14% |
| ABNB240614P00146000 | 2024-05-31 11:11AM EDT | 146.00 | 4.60 | 3.60 | 3.80 | +1.54 | +50.33% | 6 | 30 | 30.76% |
| ABNB240614P00147000 | 2024-05-31 3:23PM EDT | 147.00 | 5.07 | 4.20 | 4.35 | +1.72 | +51.34% | 3 | 22 | 30.40% |
| ABNB240614P00148000 | 2024-05-29 11:36AM EDT | 148.00 | 4.20 | 4.80 | 5.05 | 0.00 | - | 5 | 9 | 31.06% |
| ABNB240614P00149000 | 2024-05-29 11:08AM EDT | 149.00 | 4.95 | 5.45 | 5.70 | 0.00 | - | 2 | 2 | 30.76% |
| ABNB240614P00150000 | 2024-05-31 1:05PM EDT | 150.00 | 7.73 | 6.20 | 6.40 | +2.15 | +38.53% | 18 | 85 | 30.54% |
| ABNB240614P00152500 | 2024-05-31 12:24PM EDT | 152.50 | 10.15 | 8.15 | 8.50 | +10.15 | - | 18 | 0 | 32.37% |
| ABNB240614P00155000 | 2024-05-31 11:19AM EDT | 155.00 | 12.02 | 9.95 | 10.70 | +2.27 | +23.28% | 1 | 29 | 33.72% |
| ABNB240614P00157500 | 2024-05-31 12:24PM EDT | 157.50 | 14.79 | 12.50 | 13.20 | +14.79 | - | 18 | 0 | 39.01% |
| ABNB240614P00160000 | 2024-05-09 3:53PM EDT | 160.00 | 13.43 | 14.90 | 15.55 | 0.00 | - | 8 | 2 | 40.97% |
| ABNB240614P00165000 | 2024-05-16 10:35AM EDT | 165.00 | 17.95 | 19.40 | 20.40 | 0.00 | - | 2 | 0 | 45.90% |
© 2024 Yahoo. All rights reserved.