Canada Markets closed

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
169.96+0.67 (+0.40%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforOctober 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABNB211015C000700002021-06-23 1:58PM EDT70.0082.5080.8582.600.00-4110.00%
ABNB211015C000750002021-06-04 11:40AM EDT75.0076.2076.2576.90+0.09+0.12%110.00%
ABNB211015C000800002021-06-24 9:30AM EDT80.0072.5569.8572.95+2.09+2.97%1120.00%
ABNB211015C000850002021-06-17 12:28PM EDT85.0065.3765.5567.900.00-160.00%
ABNB211015C000900002021-06-02 9:40AM EDT90.0058.7060.0563.950.00-1350.00%
ABNB211015C001050002021-06-24 11:22AM EDT105.0047.5047.3048.60+1.33+2.88%151070.00%
ABNB211015C001100002021-06-24 11:35AM EDT110.0043.5043.1045.05-1.60-3.55%162280.00%
ABNB211015C001150002021-06-24 10:19AM EDT115.0039.4738.1039.40-1.53-3.73%101110.00%
ABNB211015C001200002021-06-24 11:37AM EDT120.0035.0034.7035.50-0.40-1.13%283510.00%
ABNB211015C001300002021-06-23 3:49PM EDT130.0027.5027.5528.25-0.15-0.54%195020.00%
ABNB211015C001350002021-06-24 9:59AM EDT135.0024.5024.0024.90-0.02-0.08%116410.00%
ABNB211015C001400002021-06-24 11:38AM EDT140.0021.2820.9521.40-0.11-0.51%231,4090.00%
ABNB211015C001450002021-06-24 11:40AM EDT145.0018.4518.6018.95-0.20-1.07%691,2540.00%
ABNB211015C001650002021-06-24 12:01PM EDT165.0010.0810.1010.25-0.07-0.69%3388848.05%
ABNB211015C001700002021-06-24 12:06PM EDT170.008.628.508.750.00-12381754.49%
ABNB211015C001750002021-06-24 11:07AM EDT175.007.407.207.35-0.13-1.73%101,70859.56%
ABNB211015C001850002021-06-24 12:35PM EDT185.005.155.055.25-0.10-1.90%301,68466.99%
ABNB211015C001900002021-06-24 10:04AM EDT190.004.404.254.45-0.60-12.00%693170.07%
ABNB211015C001950002021-06-24 11:48AM EDT195.003.803.603.75+0.02+0.53%13458072.77%
ABNB211015C002000002021-06-24 11:02AM EDT200.003.303.003.15+0.10+3.12%262,91974.90%
ABNB211015C002100002021-06-23 2:49PM EDT210.002.182.202.29-0.16-6.84%294379.59%
ABNB211015C002200002021-06-24 11:20AM EDT220.001.661.531.67-0.02-1.19%5973282.93%
ABNB211015C002300002021-06-24 12:40PM EDT230.001.191.131.24-0.02-1.65%1642986.50%
ABNB211015C002400002021-06-24 9:38AM EDT240.001.010.800.93+0.10+10.99%480989.26%
ABNB211015C002500002021-06-22 12:57PM EDT250.000.760.710.79+0.05+7.04%273194.63%
ABNB211015C002600002021-06-23 2:52PM EDT260.000.560.390.690.00-2521396.29%
ABNB211015C002700002021-06-17 10:11AM EDT270.000.450.450.570.00-1248102.05%
ABNB211015C002800002021-06-23 3:59PM EDT280.000.410.180.910.00-3111109.57%
ABNB211015C002900002021-06-16 1:30PM EDT290.000.500.150.850.00-652114.16%
ABNB211015C003000002021-06-23 10:10AM EDT300.000.250.130.800.00-20640118.56%
ABNB211015C003100002021-06-22 12:24PM EDT310.000.270.060.800.00-15149122.66%
ABNB211015C003200002021-06-24 10:35AM EDT320.000.290.150.33+0.02+7.41%33786117.97%
PutsforOctober 15, 2021