Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB250620C00060000 | 2024-03-08 1:02PM EDT | 60.00 | 109.00 | 105.40 | 107.45 | 0.00 | - | 3 | 3 | 93.34% |
| ABNB250620C00070000 | 2024-02-29 2:24PM EDT | 70.00 | 92.85 | 98.60 | 102.85 | 0.00 | - | 2 | 3 | 96.30% |
| ABNB250620C00080000 | 2024-02-13 11:28AM EDT | 80.00 | 81.00 | 91.95 | 95.95 | 0.00 | - | 1 | 3 | 93.54% |
| ABNB250620C00085000 | 2024-01-16 2:35PM EDT | 85.00 | 59.55 | 80.60 | 81.50 | 0.00 | - | 22 | 22 | 63.88% |
| ABNB250620C00090000 | 2024-04-17 1:30PM EDT | 90.00 | 76.65 | 75.90 | 77.75 | 0.00 | - | 1 | 16 | 61.76% |
| ABNB250620C00095000 | 2023-12-13 2:57PM EDT | 95.00 | 59.90 | 54.60 | 55.65 | 0.00 | - | 1 | 7 | 0.00% |
| ABNB250620C00100000 | 2024-04-29 1:53PM EDT | 100.00 | 72.46 | 67.85 | 69.65 | 0.00 | - | 1 | 39 | 58.33% |
| ABNB250620C00105000 | 2024-04-18 11:16AM EDT | 105.00 | 68.46 | 64.15 | 65.65 | 0.00 | - | 2 | 10 | 56.92% |
| ABNB250620C00110000 | 2024-04-08 3:00PM EDT | 110.00 | 63.60 | 60.20 | 61.65 | 0.00 | - | 1 | 57 | 55.08% |
| ABNB250620C00115000 | 2024-02-14 2:05PM EDT | 115.00 | 50.25 | 60.25 | 61.20 | 0.00 | - | 2 | 13 | 61.08% |
| ABNB250620C00120000 | 2024-04-29 3:49PM EDT | 120.00 | 57.00 | 53.85 | 55.25 | 0.00 | - | 1 | 111 | 54.33% |
| ABNB250620C00125000 | 2024-04-15 9:30AM EDT | 125.00 | 54.03 | 49.70 | 51.15 | 0.00 | - | 2 | 92 | 51.83% |
| ABNB250620C00130000 | 2024-04-17 3:16PM EDT | 130.00 | 47.90 | 46.65 | 47.90 | 0.00 | - | 1 | 59 | 51.08% |
| ABNB250620C00135000 | 2024-04-15 9:49AM EDT | 135.00 | 47.48 | 44.00 | 44.70 | 0.00 | - | 4 | 46 | 50.54% |
| ABNB250620C00140000 | 2024-04-09 3:02PM EDT | 140.00 | 44.00 | 41.00 | 41.70 | 0.00 | - | 10 | 164 | 50.27% |
| ABNB250620C00145000 | 2024-04-29 10:30AM EDT | 145.00 | 42.60 | 37.30 | 39.15 | 0.00 | - | 1 | 94 | 49.96% |
| ABNB250620C00150000 | 2024-04-30 2:27PM EDT | 150.00 | 36.19 | 35.05 | 36.15 | -0.51 | -1.39% | 1 | 175 | 48.76% |
| ABNB250620C00155000 | 2024-04-18 11:04AM EDT | 155.00 | 36.20 | 32.50 | 33.65 | 0.00 | - | 4 | 800 | 48.19% |
| ABNB250620C00160000 | 2024-04-23 3:27PM EDT | 160.00 | 32.10 | 30.60 | 31.20 | 0.00 | - | 1 | 180 | 47.53% |
| ABNB250620C00165000 | 2024-04-30 2:44PM EDT | 165.00 | 29.20 | 28.35 | 28.90 | -1.00 | -3.31% | 1 | 62 | 46.94% |
| ABNB250620C00170000 | 2024-04-24 12:42PM EDT | 170.00 | 28.34 | 26.20 | 26.70 | 0.00 | - | 20 | 277 | 46.34% |
| ABNB250620C00175000 | 2024-04-30 3:21PM EDT | 175.00 | 24.64 | 24.20 | 24.70 | -1.86 | -7.02% | 1 | 372 | 45.88% |
| ABNB250620C00180000 | 2024-04-30 1:22PM EDT | 180.00 | 22.75 | 22.20 | 22.80 | -1.28 | -5.33% | 1 | 233 | 45.42% |
| ABNB250620C00185000 | 2024-04-22 9:55AM EDT | 185.00 | 20.35 | 19.60 | 20.95 | 0.00 | - | 1 | 178 | 44.88% |
| ABNB250620C00190000 | 2024-04-23 9:48AM EDT | 190.00 | 19.44 | 18.65 | 19.25 | 0.00 | - | 1 | 134 | 44.42% |
| ABNB250620C00195000 | 2024-04-17 10:11AM EDT | 195.00 | 17.90 | 17.35 | 17.80 | 0.00 | - | 14 | 228 | 44.18% |
| ABNB250620C00200000 | 2024-04-29 2:38PM EDT | 200.00 | 17.50 | 15.90 | 16.40 | 0.00 | - | 1 | 555 | 43.89% |
| ABNB250620C00210000 | 2024-04-26 1:16PM EDT | 210.00 | 15.77 | 13.45 | 13.85 | 0.00 | - | 6 | 528 | 43.29% |
| ABNB250620C00220000 | 2024-04-24 3:21PM EDT | 220.00 | 12.75 | 11.35 | 11.65 | 0.00 | - | 1 | 227 | 42.74% |
| ABNB250620C00230000 | 2024-04-19 3:46PM EDT | 230.00 | 9.00 | 9.55 | 9.85 | 0.00 | - | 1 | 14 | 42.39% |
| ABNB250620C00240000 | 2024-04-17 10:30AM EDT | 240.00 | 8.40 | 8.00 | 8.25 | 0.00 | - | 5 | 50 | 41.95% |
| ABNB250620C00250000 | 2024-04-30 3:21PM EDT | 250.00 | 7.01 | 6.65 | 6.95 | -0.99 | -12.37% | 1 | 85 | 41.67% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB250620P00060000 | 2024-04-29 2:33PM EDT | 60.00 | 0.81 | 0.47 | 1.00 | 0.00 | - | 2 | 53 | 50.64% |
| ABNB250620P00065000 | 2024-04-25 2:37PM EDT | 65.00 | 1.02 | 0.70 | 1.22 | 0.00 | - | 2 | 209 | 51.71% |
| ABNB250620P00070000 | 2024-04-05 10:08AM EDT | 70.00 | 1.40 | 0.97 | 1.50 | 0.00 | - | 2 | 81 | 50.06% |
| ABNB250620P00075000 | 2024-03-07 1:42PM EDT | 75.00 | 1.67 | 1.38 | 2.09 | 0.00 | - | 1 | 30 | 50.13% |
| ABNB250620P00080000 | 2024-04-18 9:30AM EDT | 80.00 | 2.28 | 1.69 | 2.24 | 0.00 | - | 2 | 249 | 47.25% |
| ABNB250620P00085000 | 2024-04-30 3:21PM EDT | 85.00 | 2.44 | 2.37 | 2.61 | -0.10 | -3.94% | 1 | 219 | 45.53% |
| ABNB250620P00090000 | 2024-04-22 2:53PM EDT | 90.00 | 3.35 | 2.94 | 3.20 | 0.00 | - | 1 | 98 | 44.61% |
| ABNB250620P00095000 | 2024-04-26 9:35AM EDT | 95.00 | 3.45 | 3.55 | 3.85 | 0.00 | - | 1 | 1,900 | 43.62% |
| ABNB250620P00100000 | 2024-04-19 2:40PM EDT | 100.00 | 4.99 | 4.30 | 4.60 | 0.00 | - | 1 | 501 | 42.69% |
| ABNB250620P00105000 | 2024-04-05 10:24AM EDT | 105.00 | 5.75 | 5.15 | 5.45 | 0.00 | - | 7 | 284 | 41.80% |
| ABNB250620P00110000 | 2024-04-24 10:30AM EDT | 110.00 | 5.99 | 6.10 | 6.40 | 0.00 | - | 1 | 487 | 40.92% |
| ABNB250620P00115000 | 2024-04-08 1:54PM EDT | 115.00 | 7.55 | 7.20 | 7.50 | 0.00 | - | 1 | 1,113 | 40.16% |
| ABNB250620P00120000 | 2024-04-22 12:22PM EDT | 120.00 | 9.35 | 8.40 | 8.70 | 0.00 | - | 174 | 376 | 39.37% |
| ABNB250620P00125000 | 2024-04-30 3:21PM EDT | 125.00 | 9.80 | 9.75 | 10.05 | -0.20 | -2.00% | 1 | 377 | 38.63% |
| ABNB250620P00130000 | 2024-04-22 12:24PM EDT | 130.00 | 12.55 | 11.20 | 11.70 | 0.00 | - | 72 | 931 | 38.23% |
| ABNB250620P00135000 | 2024-04-12 10:41AM EDT | 135.00 | 13.55 | 12.95 | 13.35 | 0.00 | - | 2 | 131 | 37.55% |
| ABNB250620P00140000 | 2024-04-29 2:02PM EDT | 140.00 | 14.10 | 13.70 | 15.10 | 0.00 | - | 1 | 208 | 36.80% |
| ABNB250620P00145000 | 2024-04-29 12:14PM EDT | 145.00 | 16.05 | 16.65 | 17.05 | 0.00 | - | 11 | 117 | 36.16% |
| ABNB250620P00150000 | 2024-04-17 11:04AM EDT | 150.00 | 19.70 | 18.70 | 19.30 | 0.00 | - | 24 | 293 | 35.75% |
| ABNB250620P00155000 | 2024-04-22 1:33PM EDT | 155.00 | 22.45 | 20.90 | 21.50 | 0.00 | - | 61 | 154 | 35.03% |
| ABNB250620P00160000 | 2024-04-29 11:14AM EDT | 160.00 | 22.20 | 23.45 | 24.20 | 0.00 | - | 1 | 273 | 34.82% |
| ABNB250620P00165000 | 2024-03-15 11:33AM EDT | 165.00 | 26.60 | 26.55 | 27.35 | 0.00 | - | 213 | 631 | 35.05% |
| ABNB250620P00170000 | 2024-03-18 9:47AM EDT | 170.00 | 29.10 | 29.30 | 29.90 | 0.00 | - | 15 | 123 | 34.16% |
| ABNB250620P00175000 | 2024-04-03 3:39PM EDT | 175.00 | 32.10 | 31.55 | 32.95 | 0.00 | - | 1 | 53 | 33.79% |
| ABNB250620P00180000 | 2024-04-26 10:20AM EDT | 180.00 | 32.70 | 34.60 | 36.00 | 0.00 | - | 7 | 66 | 33.20% |
| ABNB250620P00185000 | 2024-03-21 3:31PM EDT | 185.00 | 34.00 | 40.25 | 41.15 | 0.00 | - | 1 | 20 | 35.58% |
| ABNB250620P00190000 | 2024-02-15 4:07PM EDT | 190.00 | 43.20 | 41.70 | 42.70 | 0.00 | - | 26 | 26 | 32.27% |
| ABNB250620P00195000 | 2024-03-21 12:03PM EDT | 195.00 | 39.90 | 47.30 | 48.40 | 0.00 | - | 4 | 4 | 35.24% |
| ABNB250620P00200000 | 2024-04-02 3:06PM EDT | 200.00 | 48.05 | 48.25 | 49.80 | 0.00 | - | 29 | 54 | 31.09% |
| ABNB250620P00220000 | 2023-12-26 10:46AM EDT | 220.00 | 80.75 | 71.50 | 73.85 | 0.00 | - | - | 1 | 44.06% |
© 2024 Yahoo. All rights reserved.