Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240719C00080000 | 2024-04-22 9:36AM EDT | 80.00 | 76.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240719C00085000 | 2023-12-18 3:27PM EDT | 85.00 | 65.98 | 54.50 | 56.75 | 0.00 | - | - | 2 | 0.00% |
| ABNB240719C00090000 | 2024-03-12 2:24PM EDT | 90.00 | 78.41 | 75.60 | 77.40 | 0.00 | - | 1 | 5 | 138.64% |
| ABNB240719C00100000 | 2024-04-18 9:53AM EDT | 100.00 | 63.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240719C00105000 | 2024-02-09 2:36PM EDT | 105.00 | 47.38 | 61.80 | 63.25 | 0.00 | - | 1 | 10 | 116.55% |
| ABNB240719C00110000 | 2024-02-14 2:47PM EDT | 110.00 | 42.45 | 51.75 | 55.50 | 0.00 | - | 21 | 23 | 85.12% |
| ABNB240719C00115000 | 2024-03-15 2:18PM EDT | 115.00 | 49.41 | 46.65 | 47.50 | 0.00 | - | 1 | 13 | 68.08% |
| ABNB240719C00120000 | 2024-04-23 3:41PM EDT | 120.00 | 43.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ABNB240719C00125000 | 2024-04-30 3:15PM EDT | 125.00 | 37.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ABNB240719C00130000 | 2024-04-30 12:17PM EDT | 130.00 | 33.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB240719C00135000 | 2024-04-30 12:17PM EDT | 135.00 | 29.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB240719C00140000 | 2024-04-16 3:14PM EDT | 140.00 | 24.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB240719C00145000 | 2024-04-29 2:00PM EDT | 145.00 | 23.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240719C00150000 | 2024-04-29 10:43AM EDT | 150.00 | 20.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240719C00155000 | 2024-04-26 2:49PM EDT | 155.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ABNB240719C00160000 | 2024-04-30 3:40PM EDT | 160.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.39% |
| ABNB240719C00165000 | 2024-04-30 3:55PM EDT | 165.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 1.56% |
| ABNB240719C00170000 | 2024-04-30 1:40PM EDT | 170.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| ABNB240719C00175000 | 2024-04-30 3:17PM EDT | 175.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 647 | 0 | 6.25% |
| ABNB240719C00180000 | 2024-04-30 3:43PM EDT | 180.00 | 5.02 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| ABNB240719C00185000 | 2024-04-30 3:59PM EDT | 185.00 | 3.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ABNB240719C00190000 | 2024-04-30 3:43PM EDT | 190.00 | 3.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| ABNB240719C00195000 | 2024-04-29 10:04AM EDT | 195.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| ABNB240719C00200000 | 2024-04-30 12:30PM EDT | 200.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ABNB240719C00210000 | 2024-04-29 3:07PM EDT | 210.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| ABNB240719C00220000 | 2024-04-29 3:48PM EDT | 220.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ABNB240719C00230000 | 2024-04-30 2:25PM EDT | 230.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ABNB240719C00240000 | 2024-04-30 2:26PM EDT | 240.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ABNB240719C00250000 | 2024-04-30 2:26PM EDT | 250.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240719P00065000 | 2024-03-21 12:21PM EDT | 65.00 | 0.04 | 0.01 | 0.22 | 0.00 | - | 2 | 9 | 80.66% |
| ABNB240719P00070000 | 2024-04-22 10:42AM EDT | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ABNB240719P00075000 | 2024-03-06 11:48AM EDT | 75.00 | 0.12 | 0.03 | 0.23 | 0.00 | - | 2 | 9 | 69.63% |
| ABNB240719P00080000 | 2024-04-29 2:14PM EDT | 80.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ABNB240719P00085000 | 2024-04-29 2:10PM EDT | 85.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ABNB240719P00090000 | 2024-04-30 2:27PM EDT | 90.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ABNB240719P00095000 | 2024-04-29 2:10PM EDT | 95.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ABNB240719P00100000 | 2024-04-30 9:32AM EDT | 100.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ABNB240719P00105000 | 2024-04-29 2:15PM EDT | 105.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ABNB240719P00110000 | 2024-04-29 2:19PM EDT | 110.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ABNB240719P00115000 | 2024-04-25 11:09AM EDT | 115.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ABNB240719P00120000 | 2024-04-30 12:46PM EDT | 120.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ABNB240719P00125000 | 2024-04-30 1:13PM EDT | 125.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ABNB240719P00130000 | 2024-04-30 1:13PM EDT | 130.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ABNB240719P00135000 | 2024-04-30 3:25PM EDT | 135.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ABNB240719P00140000 | 2024-04-30 9:30AM EDT | 140.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ABNB240719P00145000 | 2024-04-30 3:43PM EDT | 145.00 | 5.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ABNB240719P00150000 | 2024-04-30 3:43PM EDT | 150.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| ABNB240719P00155000 | 2024-04-30 3:46PM EDT | 155.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 1.56% |
| ABNB240719P00160000 | 2024-04-30 3:44PM EDT | 160.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| ABNB240719P00165000 | 2024-04-30 3:59PM EDT | 165.00 | 14.35 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| ABNB240719P00170000 | 2024-04-30 3:58PM EDT | 170.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| ABNB240719P00175000 | 2024-04-25 9:58AM EDT | 175.00 | 19.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240719P00180000 | 2024-04-22 12:15PM EDT | 180.00 | 27.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240719P00185000 | 2024-04-16 10:34AM EDT | 185.00 | 30.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ABNB240719P00190000 | 2024-03-06 4:24PM EDT | 190.00 | 30.45 | 30.35 | 32.60 | 0.00 | - | 2 | 16 | 30.25% |
| ABNB240719P00195000 | 2024-04-25 3:03PM EDT | 195.00 | 33.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ABNB240719P00200000 | 2024-02-15 4:23PM EDT | 200.00 | 43.75 | 39.45 | 41.05 | 0.00 | - | 38 | 47 | 0.00% |
| ABNB240719P00210000 | 2024-02-13 11:10AM EDT | 210.00 | 59.95 | 42.95 | 45.00 | 0.00 | - | - | 0 | 0.00% |
| ABNB240719P00230000 | 2024-03-21 3:29PM EDT | 230.00 | 61.20 | 72.80 | 77.45 | 0.00 | - | - | 0 | 68.51% |
© 2024 Yahoo. All rights reserved.