Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB250117C00045000 | 2024-03-07 11:09AM EDT | 45.00 | 119.98 | 118.10 | 119.65 | 0.00 | - | 10 | 41 | 129.81% |
| ABNB250117C00050000 | 2024-04-26 1:27PM EDT | 50.00 | 116.59 | 110.00 | 111.60 | 0.00 | - | 1 | 93 | 94.07% |
| ABNB250117C00055000 | 2024-03-19 12:56PM EDT | 55.00 | 110.15 | 106.80 | 108.45 | 0.00 | - | 2 | 78 | 101.93% |
| ABNB250117C00060000 | 2024-04-22 1:13PM EDT | 60.00 | 98.45 | 100.60 | 102.10 | 0.00 | - | 2 | 94 | 85.06% |
| ABNB250117C00065000 | 2024-04-16 2:24PM EDT | 65.00 | 94.72 | 95.70 | 97.35 | 0.00 | - | 1 | 97 | 80.14% |
| ABNB250117C00070000 | 2024-02-12 1:05PM EDT | 70.00 | 88.93 | 99.60 | 101.65 | 0.00 | - | 4 | 71 | 120.68% |
| ABNB250117C00075000 | 2024-02-23 3:21PM EDT | 75.00 | 81.50 | 95.00 | 98.85 | 0.00 | - | 11 | 41 | 117.83% |
| ABNB250117C00080000 | 2024-04-18 11:04AM EDT | 80.00 | 86.51 | 81.80 | 83.45 | 0.00 | - | 2 | 76 | 70.14% |
| ABNB250117C00085000 | 2024-04-18 11:16AM EDT | 85.00 | 81.48 | 77.40 | 78.80 | 0.00 | - | 2 | 92 | 67.39% |
| ABNB250117C00090000 | 2024-04-22 1:16PM EDT | 90.00 | 70.65 | 72.75 | 74.20 | 0.00 | - | 1 | 186 | 64.15% |
| ABNB250117C00095000 | 2024-03-21 12:55PM EDT | 95.00 | 80.27 | 65.15 | 68.35 | 0.00 | - | 3 | 98 | 51.69% |
| ABNB250117C00100000 | 2024-04-19 9:42AM EDT | 100.00 | 66.27 | 64.25 | 65.25 | 0.00 | - | 1 | 439 | 59.70% |
| ABNB250117C00105000 | 2024-04-29 3:51PM EDT | 105.00 | 63.65 | 59.75 | 61.05 | 0.00 | - | 6 | 187 | 57.35% |
| ABNB250117C00110000 | 2024-04-23 1:07PM EDT | 110.00 | 57.74 | 55.75 | 56.75 | 0.00 | - | 7 | 474 | 55.51% |
| ABNB250117C00115000 | 2024-04-17 1:05PM EDT | 115.00 | 51.93 | 51.65 | 52.65 | 0.00 | - | 40 | 436 | 53.64% |
| ABNB250117C00120000 | 2024-04-25 3:58PM EDT | 120.00 | 52.30 | 47.90 | 48.70 | 0.00 | - | 4 | 1,724 | 52.26% |
| ABNB250117C00125000 | 2024-04-22 10:10AM EDT | 125.00 | 42.95 | 44.35 | 45.05 | 0.00 | - | 1 | 440 | 51.27% |
| ABNB250117C00130000 | 2024-04-24 3:54PM EDT | 130.00 | 45.05 | 40.65 | 42.05 | 0.00 | - | 1 | 1,254 | 50.59% |
| ABNB250117C00135000 | 2024-04-19 10:13AM EDT | 135.00 | 38.83 | 37.25 | 38.00 | 0.00 | - | 1 | 328 | 49.60% |
| ABNB250117C00140000 | 2024-04-30 3:15PM EDT | 140.00 | 35.25 | 34.15 | 35.40 | -4.12 | -10.46% | 1 | 1,083 | 49.93% |
| ABNB250117C00145000 | 2024-04-30 2:27PM EDT | 145.00 | 32.04 | 31.15 | 31.80 | -1.59 | -4.73% | 1 | 1,342 | 47.85% |
| ABNB250117C00150000 | 2024-04-30 3:51PM EDT | 150.00 | 29.00 | 28.30 | 28.90 | -4.07 | -12.31% | 1 | 1,955 | 46.97% |
| ABNB250117C00155000 | 2024-04-24 12:41PM EDT | 155.00 | 28.26 | 25.85 | 26.15 | 0.00 | - | 1 | 899 | 46.10% |
| ABNB250117C00160000 | 2024-04-30 2:10PM EDT | 160.00 | 23.95 | 22.40 | 23.65 | -1.78 | -6.92% | 8 | 2,105 | 45.43% |
| ABNB250117C00165000 | 2024-04-29 3:07PM EDT | 165.00 | 22.80 | 20.20 | 21.35 | 0.00 | - | 6 | 1,111 | 44.86% |
| ABNB250117C00170000 | 2024-04-26 11:38AM EDT | 170.00 | 22.54 | 18.95 | 19.20 | 0.00 | - | 6 | 1,853 | 44.29% |
| ABNB250117C00175000 | 2024-04-29 12:59PM EDT | 175.00 | 18.70 | 16.55 | 17.25 | 0.00 | - | 5 | 1,726 | 43.83% |
| ABNB250117C00180000 | 2024-04-25 11:11AM EDT | 180.00 | 16.27 | 15.25 | 15.45 | 0.00 | - | 1 | 2,512 | 43.38% |
| ABNB250117C00185000 | 2024-04-30 12:51PM EDT | 185.00 | 13.85 | 13.50 | 13.80 | -2.73 | -16.47% | 4 | 841 | 42.96% |
| ABNB250117C00190000 | 2024-04-26 2:37PM EDT | 190.00 | 14.82 | 12.10 | 12.35 | 0.00 | - | 12 | 2,007 | 42.67% |
| ABNB250117C00195000 | 2024-04-30 12:33PM EDT | 195.00 | 11.25 | 10.80 | 11.00 | -1.25 | -10.00% | 1 | 1,647 | 42.34% |
| ABNB250117C00200000 | 2024-04-30 2:17PM EDT | 200.00 | 9.75 | 9.60 | 9.80 | -0.95 | -8.88% | 1 | 4,191 | 42.08% |
| ABNB250117C00210000 | 2024-04-30 3:58PM EDT | 210.00 | 7.67 | 7.55 | 7.80 | -0.91 | -10.61% | 2 | 783 | 41.74% |
| ABNB250117C00220000 | 2024-04-30 3:23PM EDT | 220.00 | 6.15 | 5.90 | 6.10 | -1.40 | -18.54% | 34 | 1,820 | 41.25% |
| ABNB250117C00230000 | 2024-04-26 10:20AM EDT | 230.00 | 5.84 | 4.65 | 4.85 | 0.00 | - | 2 | 451 | 41.12% |
| ABNB250117C00240000 | 2024-04-26 2:18PM EDT | 240.00 | 4.75 | 3.65 | 3.80 | 0.00 | - | 9 | 330 | 40.86% |
| ABNB250117C00250000 | 2024-04-30 3:51PM EDT | 250.00 | 3.00 | 2.78 | 3.00 | -0.35 | -10.45% | 71 | 211 | 40.75% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB250117P00045000 | 2024-04-29 12:06PM EDT | 45.00 | 0.12 | 0.05 | 0.20 | 0.00 | - | 10 | 7,044 | 62.31% |
| ABNB250117P00050000 | 2024-04-29 2:30PM EDT | 50.00 | 0.16 | 0.09 | 0.40 | 0.00 | - | 2 | 2,346 | 62.70% |
| ABNB250117P00055000 | 2024-04-30 2:37PM EDT | 55.00 | 0.20 | 0.11 | 0.23 | -0.01 | -4.76% | 2 | 2,666 | 54.98% |
| ABNB250117P00060000 | 2024-04-29 11:37AM EDT | 60.00 | 0.33 | 0.14 | 0.51 | 0.00 | - | 1 | 2,360 | 55.57% |
| ABNB250117P00065000 | 2024-04-29 2:28PM EDT | 65.00 | 0.39 | 0.19 | 0.00 | 0.00 | - | 2 | 1,048 | 25.00% |
| ABNB250117P00070000 | 2024-04-29 2:29PM EDT | 70.00 | 0.51 | 0.35 | 0.71 | 0.00 | - | 2 | 894 | 51.34% |
| ABNB250117P00075000 | 2024-04-29 11:42AM EDT | 75.00 | 0.67 | 0.47 | 0.86 | 0.00 | - | 10 | 678 | 51.86% |
| ABNB250117P00080000 | 2024-04-25 1:20PM EDT | 80.00 | 0.84 | 0.70 | 0.97 | 0.00 | - | 2 | 763 | 49.07% |
| ABNB250117P00085000 | 2024-04-19 10:39AM EDT | 85.00 | 1.30 | 0.94 | 1.29 | 0.00 | - | 6 | 1,748 | 48.15% |
| ABNB250117P00090000 | 2024-04-30 11:49AM EDT | 90.00 | 1.30 | 1.25 | 1.61 | -0.20 | -13.33% | 40 | 1,030 | 46.73% |
| ABNB250117P00095000 | 2024-04-25 10:16AM EDT | 95.00 | 1.82 | 1.78 | 1.88 | 0.00 | - | 2 | 4,311 | 44.70% |
| ABNB250117P00100000 | 2024-04-26 1:53PM EDT | 100.00 | 2.04 | 2.24 | 2.36 | 0.00 | - | 2 | 3,296 | 43.65% |
| ABNB250117P00105000 | 2024-04-30 11:49AM EDT | 105.00 | 2.70 | 2.80 | 2.94 | +0.18 | +7.14% | 20 | 1,763 | 42.68% |
| ABNB250117P00110000 | 2024-04-30 3:39PM EDT | 110.00 | 3.50 | 3.50 | 3.65 | +0.08 | +2.34% | 34 | 3,085 | 41.83% |
| ABNB250117P00115000 | 2024-04-26 3:46PM EDT | 115.00 | 3.80 | 4.30 | 4.45 | 0.00 | - | 4 | 1,648 | 40.90% |
| ABNB250117P00120000 | 2024-04-29 2:50PM EDT | 120.00 | 5.30 | 5.25 | 5.40 | +0.45 | +9.28% | 10 | 3,125 | 40.07% |
| ABNB250117P00125000 | 2024-04-26 10:38AM EDT | 125.00 | 5.63 | 6.35 | 6.50 | 0.00 | - | 1 | 2,349 | 39.28% |
| ABNB250117P00130000 | 2024-04-29 3:29PM EDT | 130.00 | 7.20 | 7.65 | 7.80 | 0.00 | - | 9 | 4,110 | 38.61% |
| ABNB250117P00135000 | 2024-04-26 11:25AM EDT | 135.00 | 7.99 | 9.10 | 9.25 | 0.00 | - | 6 | 2,445 | 37.92% |
| ABNB250117P00140000 | 2024-04-29 2:20PM EDT | 140.00 | 9.87 | 10.70 | 10.90 | 0.00 | - | 56 | 4,395 | 37.28% |
| ABNB250117P00145000 | 2024-04-26 10:46AM EDT | 145.00 | 11.05 | 12.55 | 12.75 | 0.00 | - | 5 | 1,016 | 36.68% |
| ABNB250117P00150000 | 2024-04-25 2:58PM EDT | 150.00 | 13.50 | 14.55 | 15.30 | 0.00 | - | 8 | 2,267 | 37.08% |
| ABNB250117P00155000 | 2024-04-26 12:20PM EDT | 155.00 | 14.74 | 16.75 | 17.00 | 0.00 | - | 12 | 795 | 35.43% |
| ABNB250117P00160000 | 2024-04-26 11:51AM EDT | 160.00 | 17.00 | 19.20 | 19.45 | 0.00 | - | 7 | 1,432 | 34.85% |
| ABNB250117P00165000 | 2024-04-30 11:43AM EDT | 165.00 | 21.10 | 21.70 | 23.15 | -0.20 | -0.94% | 2 | 423 | 36.24% |
| ABNB250117P00170000 | 2024-04-26 10:45AM EDT | 170.00 | 21.70 | 24.60 | 24.95 | 0.00 | - | 5 | 353 | 33.72% |
| ABNB250117P00175000 | 2024-04-24 3:07PM EDT | 175.00 | 26.44 | 27.55 | 28.50 | 0.00 | - | 8 | 210 | 34.11% |
| ABNB250117P00180000 | 2024-04-23 2:50PM EDT | 180.00 | 29.93 | 30.45 | 32.20 | 0.00 | - | 4 | 247 | 34.47% |
| ABNB250117P00185000 | 2024-04-12 11:05AM EDT | 185.00 | 34.57 | 34.05 | 34.70 | 0.00 | - | 5 | 38 | 32.11% |
| ABNB250117P00190000 | 2024-04-11 3:14PM EDT | 190.00 | 33.85 | 37.65 | 38.80 | 0.00 | - | 2 | 100 | 32.60% |
| ABNB250117P00195000 | 2024-04-09 9:38AM EDT | 195.00 | 40.10 | 41.45 | 42.50 | 0.00 | - | 2 | 6 | 31.93% |
| ABNB250117P00200000 | 2024-04-26 9:45AM EDT | 200.00 | 41.90 | 45.30 | 46.50 | 0.00 | - | 1 | 119 | 31.60% |
| ABNB250117P00210000 | 2024-02-06 2:55PM EDT | 210.00 | 67.50 | 50.40 | 51.40 | 0.00 | - | 43 | 62 | 0.00% |
| ABNB250117P00220000 | 2024-02-05 1:15PM EDT | 220.00 | 76.20 | 59.20 | 60.30 | 0.00 | - | 4 | 4 | 0.00% |
| ABNB250117P00230000 | 2024-03-08 11:30AM EDT | 230.00 | 64.85 | 68.20 | 70.50 | 0.00 | - | 1 | 1 | 0.00% |
| ABNB250117P00240000 | 2024-03-28 2:43PM EDT | 240.00 | 75.50 | 75.60 | 77.10 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.