Canada markets closed

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
164.96-1.45 (-0.87%)
At close: 04:00PM EDT
164.36 -0.60 (-0.36%)
After hours: 07:56PM EDT
In The Money
Show:ListStraddle
Strike:90.00
CallsforApril 5, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABNB240419C000900002024-03-07 11:40AM EDT2024-04-1974.4574.3076.350.00-58126.56%
ABNB240621C000900002024-03-21 11:56AM EDT2024-06-2180.3075.2077.350.00-1015682.23%
ABNB240719C000900002024-03-12 2:24PM EDT2024-07-1978.4174.5078.200.00-1572.19%
ABNB240920C000900002024-01-26 4:47PM EDT2024-09-2064.1565.8066.900.00-150.00%
ABNB250117C000900002024-03-28 3:50PM EDT2025-01-1780.3579.6581.30+0.05+0.06%218665.53%
ABNB250620C000900002024-01-18 10:56AM EDT2025-06-2058.9571.7072.700.00-2150.00%
ABNB260116C000900002024-03-05 12:19PM EDT2026-01-1679.2586.5588.950.00-14861.13%
ABNB261218C000900002024-03-12 2:15PM EDT2026-12-1894.0091.1094.800.00-1858.77%
PutsforApril 5, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABNB240419P000900002024-03-05 2:59PM EDT2024-04-190.050.000.120.00-15,75398.83%
ABNB240517P000900002024-03-26 3:51PM EDT2024-05-170.150.000.520.00-1279.59%
ABNB240621P000900002024-03-28 3:01PM EDT2024-06-210.100.100.24-0.02-16.67%35,25257.42%
ABNB240719P000900002024-03-25 11:37AM EDT2024-07-190.190.080.200.00-16450.98%
ABNB240920P000900002024-03-27 3:53PM EDT2024-09-200.500.250.610.00-12,14848.93%
ABNB241018P000900002024-03-21 3:08PM EDT2024-10-180.660.001.700.00--056.34%
ABNB250117P000900002024-03-28 12:56PM EDT2025-01-171.441.251.68+0.06+4.35%61,02846.72%
ABNB250321P000900002024-03-20 3:24PM EDT2025-03-212.151.942.100.00-4844.80%
ABNB250620P000900002024-03-21 10:42AM EDT2025-06-202.932.973.250.00-19745.02%
ABNB260116P000900002024-03-18 2:29PM EDT2026-01-165.504.855.150.00-24842.87%
ABNB261218P000900002024-03-04 12:33PM EDT2026-12-187.857.157.850.00-105040.58%