Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB241115C00110000 | 2024-05-31 3:58PM EDT | 110.00 | 39.45 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| ABNB241115C00115000 | 2024-05-28 10:43AM EDT | 115.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ABNB241115C00125000 | 2024-05-21 2:40PM EDT | 125.00 | 27.75 | 0.00 | 0.00 | 0.00 | - | - | 27 | 0.00% |
| ABNB241115C00135000 | 2024-05-29 12:20PM EDT | 135.00 | 22.51 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ABNB241115C00140000 | 2024-05-28 10:13AM EDT | 140.00 | 19.55 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| ABNB241115C00145000 | 2024-05-28 3:57PM EDT | 145.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 4 | 316 | 0.03% |
| ABNB241115C00150000 | 2024-05-31 1:05PM EDT | 150.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 1.56% |
| ABNB241115C00155000 | 2024-05-31 1:04PM EDT | 155.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 3.13% |
| ABNB241115C00160000 | 2024-05-31 10:11AM EDT | 160.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 1 | 130 | 3.13% |
| ABNB241115C00165000 | 2024-05-30 1:54PM EDT | 165.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 4 | 43 | 3.13% |
| ABNB241115C00170000 | 2024-05-31 3:20PM EDT | 170.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 14 | 40 | 6.25% |
| ABNB241115C00175000 | 2024-05-30 2:02PM EDT | 175.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 6.25% |
| ABNB241115C00180000 | 2024-05-31 3:40PM EDT | 180.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 143 | 350 | 6.25% |
| ABNB241115C00185000 | 2024-05-31 11:38AM EDT | 185.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | 18 | 1,166 | 6.25% |
| ABNB241115C00190000 | 2024-05-31 9:52AM EDT | 190.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| ABNB241115C00195000 | 2024-05-24 3:42PM EDT | 195.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 30 | 90 | 12.50% |
| ABNB241115C00200000 | 2024-05-29 2:50PM EDT | 200.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 12.50% |
| ABNB241115C00210000 | 2024-05-31 3:35PM EDT | 210.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 10 | 7 | 12.50% |
| ABNB241115C00220000 | 2024-05-31 9:58AM EDT | 220.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB241115P00080000 | 2024-05-31 10:11AM EDT | 80.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 234 | 325 | 25.00% |
| ABNB241115P00085000 | 2024-05-31 2:40PM EDT | 85.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 668 | 434 | 12.50% |
| ABNB241115P00090000 | 2024-05-20 11:51AM EDT | 90.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| ABNB241115P00095000 | 2024-05-21 2:14PM EDT | 95.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| ABNB241115P00100000 | 2024-05-29 11:23AM EDT | 100.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 12.50% |
| ABNB241115P00105000 | 2024-05-30 10:32AM EDT | 105.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 40 | 46 | 12.50% |
| ABNB241115P00110000 | 2024-05-28 10:51AM EDT | 110.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 20 | 22 | 6.25% |
| ABNB241115P00115000 | 2024-05-31 11:14AM EDT | 115.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 6.25% |
| ABNB241115P00120000 | 2024-05-29 1:17PM EDT | 120.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 124 | 130 | 6.25% |
| ABNB241115P00125000 | 2024-05-31 1:34PM EDT | 125.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 2 | 164 | 6.25% |
| ABNB241115P00130000 | 2024-05-30 3:57PM EDT | 130.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 97 | 114 | 3.13% |
| ABNB241115P00135000 | 2024-05-24 3:55PM EDT | 135.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 56 | 302 | 3.13% |
| ABNB241115P00140000 | 2024-05-31 1:36PM EDT | 140.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 252 | 1,095 | 1.56% |
| ABNB241115P00145000 | 2024-05-31 1:04PM EDT | 145.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 4 | 441 | 0.00% |
| ABNB241115P00150000 | 2024-05-31 1:24PM EDT | 150.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 1 | 230 | 0.00% |
| ABNB241115P00155000 | 2024-05-29 11:01AM EDT | 155.00 | 16.75 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
| ABNB241115P00160000 | 2024-05-29 1:52PM EDT | 160.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 13 | 40 | 0.00% |
| ABNB241115P00170000 | 2024-05-24 9:38AM EDT | 170.00 | 28.35 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 0.00% |
| ABNB241115P00180000 | 2024-05-20 10:42AM EDT | 180.00 | 35.05 | 0.00 | 0.00 | 0.00 | - | - | 14 | 0.00% |
| ABNB241115P00190000 | 2024-05-22 1:55PM EDT | 190.00 | 46.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABNB241115P00195000 | 2024-05-30 12:53PM EDT | 195.00 | 49.02 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.