Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB261218C00070000 | 2024-04-01 9:36AM EDT | 70.00 | 107.00 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| ABNB261218C00075000 | 2024-03-11 10:29AM EDT | 75.00 | 103.50 | 97.05 | 101.65 | 0.00 | - | 1 | 3 | 66.69% |
| ABNB261218C00080000 | 2024-04-09 3:41PM EDT | 80.00 | 98.00 | 0.00 | 0.00 | 0.00 | - | 3 | 27 | 0.00% |
| ABNB261218C00085000 | 2024-03-11 3:32PM EDT | 85.00 | 94.25 | 90.45 | 94.65 | 0.00 | - | 1 | 26 | 64.08% |
| ABNB261218C00090000 | 2024-03-12 2:15PM EDT | 90.00 | 94.00 | 91.70 | 94.95 | 0.00 | - | 1 | 8 | 69.87% |
| ABNB261218C00095000 | 2024-01-18 4:46PM EDT | 95.00 | 65.35 | 76.30 | 80.75 | 0.00 | - | 31 | 25 | 53.14% |
| ABNB261218C00100000 | 2024-03-26 12:05PM EDT | 100.00 | 88.80 | 83.20 | 86.35 | 0.00 | - | 2 | 13 | 63.64% |
| ABNB261218C00105000 | 2024-03-21 9:46AM EDT | 105.00 | 83.20 | 72.00 | 76.20 | 0.00 | - | 2 | 14 | 51.32% |
| ABNB261218C00110000 | 2024-01-23 11:11AM EDT | 110.00 | 60.29 | 70.10 | 72.85 | 0.00 | - | 1 | 1 | 51.28% |
| ABNB261218C00115000 | 2024-03-21 1:06PM EDT | 115.00 | 80.28 | 66.15 | 71.00 | 0.00 | - | 3 | 5 | 50.73% |
| ABNB261218C00120000 | 2024-03-01 3:56PM EDT | 120.00 | 68.65 | 72.55 | 75.15 | 0.00 | - | 1 | 3 | 60.73% |
| ABNB261218C00130000 | 2024-04-24 9:45AM EDT | 130.00 | 68.42 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 0.00% |
| ABNB261218C00135000 | 2024-04-09 9:46AM EDT | 135.00 | 62.35 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.00% |
| ABNB261218C00140000 | 2024-04-01 3:09PM EDT | 140.00 | 61.35 | 0.00 | 0.00 | 0.00 | - | 15 | 30 | 0.00% |
| ABNB261218C00145000 | 2024-04-11 1:30PM EDT | 145.00 | 60.80 | 0.00 | 0.00 | 0.00 | - | 4 | 33 | 0.00% |
| ABNB261218C00150000 | 2024-04-01 3:09PM EDT | 150.00 | 56.35 | 0.00 | 0.00 | 0.00 | - | 15 | 98 | 0.00% |
| ABNB261218C00155000 | 2024-03-18 2:15PM EDT | 155.00 | 54.70 | 50.25 | 52.20 | 0.00 | - | 2 | 31 | 51.04% |
| ABNB261218C00160000 | 2024-04-30 12:34PM EDT | 160.00 | 49.36 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.20% |
| ABNB261218C00165000 | 2024-04-30 12:42PM EDT | 165.00 | 46.00 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.78% |
| ABNB261218C00170000 | 2024-04-15 3:40PM EDT | 170.00 | 42.72 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 0.78% |
| ABNB261218C00175000 | 2024-04-30 11:58AM EDT | 175.00 | 43.50 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 1.56% |
| ABNB261218C00180000 | 2024-04-25 10:18AM EDT | 180.00 | 42.42 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 1.56% |
| ABNB261218C00190000 | 2024-04-24 3:30PM EDT | 190.00 | 39.38 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 3.13% |
| ABNB261218C00195000 | 2024-02-16 11:28AM EDT | 195.00 | 31.78 | 36.00 | 41.00 | 0.00 | - | 1 | 5 | 51.77% |
| ABNB261218C00200000 | 2024-04-25 11:40AM EDT | 200.00 | 35.18 | 0.00 | 0.00 | 0.00 | - | 3 | 553 | 3.13% |
| ABNB261218C00210000 | 2024-04-24 3:29PM EDT | 210.00 | 32.99 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 3.13% |
| ABNB261218C00220000 | 2024-04-22 12:55PM EDT | 220.00 | 26.90 | 0.00 | 0.00 | 0.00 | - | 1 | 156 | 3.13% |
| ABNB261218C00230000 | 2024-04-23 11:54AM EDT | 230.00 | 25.65 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 6.25% |
| ABNB261218C00240000 | 2024-04-25 10:21AM EDT | 240.00 | 24.25 | 0.00 | 0.00 | 0.00 | - | 1 | 139 | 6.25% |
| ABNB261218C00250000 | 2024-04-26 9:53AM EDT | 250.00 | 23.53 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 6.25% |
PutsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB261218P00070000 | 2024-04-11 2:36PM EDT | 70.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 12.50% |
| ABNB261218P00075000 | 2024-04-17 3:02PM EDT | 75.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 12.50% |
| ABNB261218P00080000 | 2024-04-18 3:47PM EDT | 80.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 148 | 141 | 6.25% |
| ABNB261218P00085000 | 2024-02-15 4:57PM EDT | 85.00 | 7.21 | 5.00 | 10.00 | 0.00 | - | 1 | 1 | 47.23% |
| ABNB261218P00090000 | 2024-04-26 11:42AM EDT | 90.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 6.25% |
| ABNB261218P00095000 | 2024-04-18 3:16PM EDT | 95.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 200 | 205 | 6.25% |
| ABNB261218P00100000 | 2024-04-16 10:46AM EDT | 100.00 | 9.37 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 6.25% |
| ABNB261218P00105000 | 2024-04-15 2:32PM EDT | 105.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| ABNB261218P00110000 | 2024-04-19 12:17PM EDT | 110.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 6.25% |
| ABNB261218P00115000 | 2024-04-26 2:04PM EDT | 115.00 | 13.64 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 3.13% |
| ABNB261218P00120000 | 2024-04-26 2:04PM EDT | 120.00 | 15.36 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 3.13% |
| ABNB261218P00125000 | 2024-04-25 2:01PM EDT | 125.00 | 17.05 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 3.13% |
| ABNB261218P00130000 | 2024-04-25 2:04PM EDT | 130.00 | 18.41 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 3.13% |
| ABNB261218P00135000 | 2024-04-15 2:32PM EDT | 135.00 | 23.45 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 1.56% |
| ABNB261218P00140000 | 2024-04-19 2:21PM EDT | 140.00 | 24.60 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 1.56% |
| ABNB261218P00145000 | 2024-03-22 10:37AM EDT | 145.00 | 24.60 | 26.60 | 27.70 | 0.00 | - | 1 | 4 | 35.16% |
| ABNB261218P00150000 | 2024-03-21 12:41PM EDT | 150.00 | 25.70 | 29.10 | 30.20 | 0.00 | - | 10 | 24 | 34.83% |
| ABNB261218P00155000 | 2024-02-15 2:15PM EDT | 155.00 | 31.50 | 29.00 | 34.00 | 0.00 | - | 1 | 1 | 35.73% |
| ABNB261218P00160000 | 2024-04-25 1:43PM EDT | 160.00 | 31.70 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| ABNB261218P00165000 | 2024-04-24 10:48AM EDT | 165.00 | 34.20 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| ABNB261218P00170000 | 2024-02-09 11:43AM EDT | 170.00 | 43.50 | 34.70 | 38.70 | 0.00 | - | 4 | 5 | 31.07% |
| ABNB261218P00180000 | 2024-03-07 1:30PM EDT | 180.00 | 41.81 | 42.45 | 43.90 | 0.00 | - | - | 14 | 29.59% |
| ABNB261218P00200000 | 2024-03-08 1:00PM EDT | 200.00 | 54.05 | 54.55 | 56.15 | 0.00 | - | 5 | 3 | 27.21% |
| ABNB261218P00220000 | 2024-03-07 12:49PM EDT | 220.00 | 68.18 | 68.15 | 70.25 | 0.00 | - | - | 2 | 24.97% |
© 2024 Yahoo. All rights reserved.