Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240426C00085000 | 2024-03-14 9:55AM EDT | 85.00 | 79.00 | 72.95 | 75.75 | 0.00 | - | 1 | 1 | 464.36% |
| ABNB240426C00095000 | 2024-04-17 9:45AM EDT | 95.00 | 63.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240426C00105000 | 2024-03-12 10:22AM EDT | 105.00 | 61.02 | 55.70 | 58.10 | 0.00 | - | - | 5 | 414.36% |
| ABNB240426C00120000 | 2024-04-19 11:45AM EDT | 120.00 | 38.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240426C00125000 | 2024-04-19 9:30AM EDT | 125.00 | 34.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240426C00130000 | 2024-04-19 3:08PM EDT | 130.00 | 25.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB240426C00135000 | 2024-04-19 12:32PM EDT | 135.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240426C00136000 | 2024-04-16 10:11AM EDT | 136.00 | 20.81 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABNB240426C00138000 | 2024-04-19 3:22PM EDT | 138.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240426C00139000 | 2024-04-22 11:47AM EDT | 139.00 | 15.92 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ABNB240426C00140000 | 2024-04-22 3:20PM EDT | 140.00 | 16.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB240426C00145000 | 2024-04-19 2:51PM EDT | 145.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240426C00146000 | 2024-04-19 9:32AM EDT | 146.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB240426C00147000 | 2024-04-22 11:01AM EDT | 147.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ABNB240426C00149000 | 2024-04-22 11:01AM EDT | 149.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| ABNB240426C00150000 | 2024-04-22 12:21PM EDT | 150.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| ABNB240426C00152500 | 2024-04-22 3:59PM EDT | 152.50 | 5.25 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| ABNB240426C00155000 | 2024-04-22 3:50PM EDT | 155.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 0.00% |
| ABNB240426C00157500 | 2024-04-22 3:59PM EDT | 157.50 | 2.19 | 0.00 | 0.00 | 0.00 | - | 338 | 0 | 1.56% |
| ABNB240426C00160000 | 2024-04-22 3:56PM EDT | 160.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 337 | 0 | 6.25% |
| ABNB240426C00162500 | 2024-04-22 3:56PM EDT | 162.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 275 | 0 | 6.25% |
| ABNB240426C00165000 | 2024-04-22 3:54PM EDT | 165.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1,025 | 0 | 12.50% |
| ABNB240426C00167500 | 2024-04-22 3:56PM EDT | 167.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 688 | 0 | 12.50% |
| ABNB240426C00170000 | 2024-04-22 3:59PM EDT | 170.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 12.50% |
| ABNB240426C00172500 | 2024-04-22 3:27PM EDT | 172.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 512 | 0 | 25.00% |
| ABNB240426C00175000 | 2024-04-22 2:36PM EDT | 175.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 25.00% |
| ABNB240426C00177500 | 2024-04-22 1:23PM EDT | 177.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ABNB240426C00180000 | 2024-04-22 12:19PM EDT | 180.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ABNB240426C00182500 | 2024-04-18 2:03PM EDT | 182.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| ABNB240426C00185000 | 2024-04-22 10:56AM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ABNB240426C00187500 | 2024-04-17 9:30AM EDT | 187.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ABNB240426C00190000 | 2024-04-11 3:44PM EDT | 190.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| ABNB240426C00192500 | 2024-04-09 12:52PM EDT | 192.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ABNB240426C00195000 | 2024-04-10 10:32AM EDT | 195.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ABNB240426C00200000 | 2024-04-17 9:30AM EDT | 200.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ABNB240426C00205000 | 2024-03-21 2:40PM EDT | 205.00 | 0.35 | 0.00 | 0.18 | 0.00 | - | - | 10 | 114.06% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240426P00085000 | 2024-03-28 2:04PM EDT | 85.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ABNB240426P00105000 | 2024-03-22 1:48PM EDT | 105.00 | 0.16 | 0.00 | 0.18 | 0.00 | - | 1 | 1 | 168.36% |
| ABNB240426P00110000 | 2024-04-17 11:32AM EDT | 110.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ABNB240426P00115000 | 2024-04-03 2:57PM EDT | 115.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ABNB240426P00120000 | 2024-04-22 10:38AM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| ABNB240426P00125000 | 2024-04-19 3:04PM EDT | 125.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 50.00% |
| ABNB240426P00130000 | 2024-04-22 1:51PM EDT | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 50.00% |
| ABNB240426P00133000 | 2024-04-18 9:30AM EDT | 133.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ABNB240426P00134000 | 2024-04-22 1:20PM EDT | 134.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| ABNB240426P00135000 | 2024-04-22 1:56PM EDT | 135.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ABNB240426P00136000 | 2024-04-22 9:59AM EDT | 136.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ABNB240426P00137000 | 2024-04-19 10:42AM EDT | 137.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ABNB240426P00139000 | 2024-04-22 12:19PM EDT | 139.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| ABNB240426P00140000 | 2024-04-22 3:31PM EDT | 140.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 533 | 0 | 25.00% |
| ABNB240426P00141000 | 2024-04-22 2:48PM EDT | 141.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 265 | 0 | 25.00% |
| ABNB240426P00142000 | 2024-04-22 2:11PM EDT | 142.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 25.00% |
| ABNB240426P00143000 | 2024-04-22 1:20PM EDT | 143.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 285 | 0 | 25.00% |
| ABNB240426P00144000 | 2024-04-22 3:59PM EDT | 144.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 25.00% |
| ABNB240426P00145000 | 2024-04-22 2:33PM EDT | 145.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 719 | 0 | 12.50% |
| ABNB240426P00146000 | 2024-04-22 3:56PM EDT | 146.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 12.50% |
| ABNB240426P00147000 | 2024-04-22 1:33PM EDT | 147.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| ABNB240426P00148000 | 2024-04-22 2:25PM EDT | 148.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 12.50% |
| ABNB240426P00149000 | 2024-04-22 3:59PM EDT | 149.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| ABNB240426P00150000 | 2024-04-22 3:48PM EDT | 150.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 656 | 0 | 12.50% |
| ABNB240426P00152500 | 2024-04-22 3:45PM EDT | 152.50 | 1.17 | 0.00 | 0.00 | 0.00 | - | 254 | 0 | 6.25% |
| ABNB240426P00155000 | 2024-04-22 3:58PM EDT | 155.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 572 | 0 | 3.13% |
| ABNB240426P00157500 | 2024-04-22 3:34PM EDT | 157.50 | 3.18 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 0.00% |
| ABNB240426P00160000 | 2024-04-22 3:54PM EDT | 160.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.00% |
| ABNB240426P00162500 | 2024-04-22 2:55PM EDT | 162.50 | 6.71 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| ABNB240426P00165000 | 2024-04-22 3:38PM EDT | 165.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB240426P00167500 | 2024-04-22 3:39PM EDT | 167.50 | 11.51 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ABNB240426P00170000 | 2024-04-22 11:01AM EDT | 170.00 | 15.96 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ABNB240426P00172500 | 2024-03-08 3:18PM EDT | 172.50 | 12.45 | 11.40 | 12.20 | 0.00 | - | 1 | 1 | 0.00% |
| ABNB240426P00175000 | 2024-04-22 3:54PM EDT | 175.00 | 18.65 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| ABNB240426P00180000 | 2024-04-22 3:54PM EDT | 180.00 | 23.65 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| ABNB240426P00190000 | 2024-04-18 1:26PM EDT | 190.00 | 30.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ABNB240426P00192500 | 2024-04-17 3:49PM EDT | 192.50 | 34.38 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABNB240426P00225000 | 2024-04-11 10:11AM EDT | 225.00 | 63.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.