Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240621C00055000 | 2023-11-03 10:06AM EDT | 55.00 | 69.80 | 80.80 | 82.40 | 0.00 | - | 1 | 43 | 0.00% |
| ABNB240621C00060000 | 2023-11-21 4:38PM EDT | 60.00 | 68.77 | 83.25 | 84.60 | 0.00 | - | 1 | 83 | 0.00% |
| ABNB240621C00065000 | 2023-12-18 12:27PM EDT | 65.00 | 84.07 | 72.80 | 75.00 | 0.00 | - | 1 | 44 | 0.00% |
| ABNB240621C00070000 | 2023-10-23 2:06PM EDT | 70.00 | 56.00 | 61.50 | 62.35 | 0.00 | - | 2 | 45 | 0.00% |
| ABNB240621C00075000 | 2024-02-09 3:50PM EDT | 75.00 | 75.15 | 90.45 | 91.75 | 0.00 | - | 5 | 63 | 209.13% |
| ABNB240621C00080000 | 2024-04-16 11:42AM EDT | 80.00 | 77.49 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ABNB240621C00085000 | 2024-04-23 3:58PM EDT | 85.00 | 76.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240621C00090000 | 2024-04-22 10:29AM EDT | 90.00 | 65.67 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ABNB240621C00095000 | 2024-04-18 2:50PM EDT | 95.00 | 65.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240621C00100000 | 2024-04-16 11:42AM EDT | 100.00 | 57.99 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ABNB240621C00105000 | 2024-04-15 3:21PM EDT | 105.00 | 52.07 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ABNB240621C00110000 | 2024-04-15 2:36PM EDT | 110.00 | 46.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240621C00115000 | 2024-04-22 12:00PM EDT | 115.00 | 42.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240621C00120000 | 2024-04-24 3:19PM EDT | 120.00 | 43.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240621C00125000 | 2024-04-30 11:38AM EDT | 125.00 | 37.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ABNB240621C00130000 | 2024-04-29 2:02PM EDT | 130.00 | 34.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240621C00135000 | 2024-04-30 11:38AM EDT | 135.00 | 28.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ABNB240621C00140000 | 2024-04-30 11:08AM EDT | 140.00 | 24.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240621C00145000 | 2024-04-30 10:52AM EDT | 145.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ABNB240621C00150000 | 2024-04-30 11:08AM EDT | 150.00 | 17.22 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ABNB240621C00155000 | 2024-04-30 2:43PM EDT | 155.00 | 13.29 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| ABNB240621C00160000 | 2024-04-30 3:55PM EDT | 160.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.78% |
| ABNB240621C00165000 | 2024-04-30 3:58PM EDT | 165.00 | 7.83 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| ABNB240621C00170000 | 2024-04-30 3:51PM EDT | 170.00 | 6.08 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 3.13% |
| ABNB240621C00175000 | 2024-04-30 3:36PM EDT | 175.00 | 4.74 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| ABNB240621C00180000 | 2024-04-30 3:59PM EDT | 180.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| ABNB240621C00185000 | 2024-04-30 3:39PM EDT | 185.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| ABNB240621C00190000 | 2024-04-30 3:53PM EDT | 190.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ABNB240621C00195000 | 2024-04-30 11:19AM EDT | 195.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ABNB240621C00200000 | 2024-04-30 3:43PM EDT | 200.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| ABNB240621C00210000 | 2024-04-30 3:36PM EDT | 210.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ABNB240621C00220000 | 2024-04-26 12:03PM EDT | 220.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ABNB240621C00230000 | 2024-04-30 2:21PM EDT | 230.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ABNB240621C00240000 | 2024-04-30 2:22PM EDT | 240.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ABNB240621C00250000 | 2024-04-30 2:23PM EDT | 250.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240621P00055000 | 2024-04-23 3:45PM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| ABNB240621P00060000 | 2024-04-01 9:30AM EDT | 60.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ABNB240621P00065000 | 2024-04-23 3:45PM EDT | 65.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ABNB240621P00070000 | 2024-04-03 3:56PM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ABNB240621P00075000 | 2024-03-06 10:39AM EDT | 75.00 | 0.12 | 0.03 | 0.19 | 0.00 | - | 1 | 1,181 | 84.57% |
| ABNB240621P00080000 | 2024-04-30 3:09PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ABNB240621P00085000 | 2024-04-23 2:48PM EDT | 85.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ABNB240621P00090000 | 2024-04-26 11:26AM EDT | 90.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ABNB240621P00095000 | 2024-04-30 2:24PM EDT | 95.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ABNB240621P00100000 | 2024-04-29 2:08PM EDT | 100.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ABNB240621P00105000 | 2024-04-19 2:36PM EDT | 105.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 25.00% |
| ABNB240621P00110000 | 2024-04-29 11:34AM EDT | 110.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| ABNB240621P00115000 | 2024-04-30 12:34PM EDT | 115.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ABNB240621P00120000 | 2024-04-30 12:35PM EDT | 120.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ABNB240621P00125000 | 2024-04-30 3:22PM EDT | 125.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| ABNB240621P00130000 | 2024-04-30 1:01PM EDT | 130.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ABNB240621P00135000 | 2024-04-30 11:03AM EDT | 135.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ABNB240621P00140000 | 2024-04-30 1:58PM EDT | 140.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ABNB240621P00145000 | 2024-04-30 12:30PM EDT | 145.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 6.25% |
| ABNB240621P00150000 | 2024-04-30 3:54PM EDT | 150.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 3.13% |
| ABNB240621P00155000 | 2024-04-30 3:58PM EDT | 155.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 1.56% |
| ABNB240621P00160000 | 2024-04-30 3:51PM EDT | 160.00 | 9.98 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| ABNB240621P00165000 | 2024-04-30 3:55PM EDT | 165.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| ABNB240621P00170000 | 2024-04-30 11:17AM EDT | 170.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ABNB240621P00175000 | 2024-04-29 9:40AM EDT | 175.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB240621P00180000 | 2024-04-23 10:33AM EDT | 180.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ABNB240621P00185000 | 2024-04-25 1:45PM EDT | 185.00 | 24.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB240621P00190000 | 2024-04-24 12:53PM EDT | 190.00 | 29.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB240621P00195000 | 2024-04-19 10:10AM EDT | 195.00 | 36.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240621P00200000 | 2024-02-15 3:25PM EDT | 200.00 | 43.05 | 39.15 | 40.65 | 0.00 | - | 6 | 6 | 0.00% |
| ABNB240621P00210000 | 2023-12-15 2:52PM EDT | 210.00 | 63.80 | 71.25 | 74.00 | 0.00 | - | 1 | 0 | 154.50% |
| ABNB240621P00220000 | 2023-08-29 1:49PM EDT | 220.00 | 87.83 | 83.00 | 83.95 | 0.00 | - | 6 | 0 | 167.13% |
© 2024 Yahoo. All rights reserved.