Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240517C00095000 | 2024-05-01 11:51AM EDT | 95.00 | 62.17 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ABNB240517C00100000 | 2024-04-26 9:37AM EDT | 100.00 | 64.10 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| ABNB240517C00105000 | 2024-04-23 10:35AM EDT | 105.00 | 55.50 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| ABNB240517C00110000 | 2024-04-15 10:14AM EDT | 110.00 | 51.62 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| ABNB240517C00115000 | 2024-05-10 2:20PM EDT | 115.00 | 31.59 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| ABNB240517C00120000 | 2024-05-10 1:32PM EDT | 120.00 | 25.65 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| ABNB240517C00125000 | 2024-05-10 11:05AM EDT | 125.00 | 20.32 | 0.00 | 0.00 | 0.00 | - | 7 | 10 | 0.00% |
| ABNB240517C00130000 | 2024-05-10 3:36PM EDT | 130.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 3 | 44 | 0.00% |
| ABNB240517C00132000 | 2024-05-10 12:20PM EDT | 132.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| ABNB240517C00135000 | 2024-05-09 12:21PM EDT | 135.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| ABNB240517C00136000 | 2024-05-10 3:58PM EDT | 136.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ABNB240517C00140000 | 2024-05-10 3:07PM EDT | 140.00 | 6.52 | 0.00 | 0.00 | 0.00 | - | 1 | 123 | 0.00% |
| ABNB240517C00141000 | 2024-05-10 1:07PM EDT | 141.00 | 5.18 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 0.00% |
| ABNB240517C00142000 | 2024-05-10 3:59PM EDT | 142.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 17 | 12 | 0.00% |
| ABNB240517C00143000 | 2024-05-10 3:57PM EDT | 143.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 23 | 110 | 0.00% |
| ABNB240517C00144000 | 2024-05-10 3:24PM EDT | 144.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 0.00% |
| ABNB240517C00145000 | 2024-05-10 3:46PM EDT | 145.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 3 | 373 | 0.00% |
| ABNB240517C00146000 | 2024-05-10 3:56PM EDT | 146.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 6 | 436 | 0.00% |
| ABNB240517C00147000 | 2024-05-10 3:58PM EDT | 147.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 1 | 438 | 1.56% |
| ABNB240517C00148000 | 2024-05-10 3:53PM EDT | 148.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 911 | 3.13% |
| ABNB240517C00149000 | 2024-05-10 3:58PM EDT | 149.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 555 | 3.13% |
| ABNB240517C00150000 | 2024-05-10 3:59PM EDT | 150.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 5 | 3,448 | 6.25% |
| ABNB240517C00152500 | 2024-05-10 3:59PM EDT | 152.50 | 0.62 | 0.00 | 0.00 | 0.00 | - | 2 | 636 | 6.25% |
| ABNB240517C00155000 | 2024-05-10 3:54PM EDT | 155.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 62 | 1,150 | 12.50% |
| ABNB240517C00157500 | 2024-05-10 3:59PM EDT | 157.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 12 | 1,745 | 12.50% |
| ABNB240517C00160000 | 2024-05-10 3:59PM EDT | 160.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 22 | 2,766 | 12.50% |
| ABNB240517C00162500 | 2024-05-10 3:34PM EDT | 162.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 1,016 | 25.00% |
| ABNB240517C00165000 | 2024-05-10 3:47PM EDT | 165.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 111 | 3,158 | 25.00% |
| ABNB240517C00167500 | 2024-05-10 2:13PM EDT | 167.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 13 | 624 | 25.00% |
| ABNB240517C00170000 | 2024-05-10 3:32PM EDT | 170.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 63 | 1,713 | 25.00% |
| ABNB240517C00172500 | 2024-05-10 3:14PM EDT | 172.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 17 | 365 | 25.00% |
| ABNB240517C00175000 | 2024-05-10 1:39PM EDT | 175.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 31 | 1,650 | 25.00% |
| ABNB240517C00177500 | 2024-05-10 3:20PM EDT | 177.50 | 0.01 | 2.03 | 0.00 | 0.00 | - | 23 | 220 | 124.66% |
| ABNB240517C00180000 | 2024-05-10 3:54PM EDT | 180.00 | 0.02 | 1.60 | 0.00 | 0.00 | - | 149 | 2,184 | 123.58% |
| ABNB240517C00182500 | 2024-05-10 3:41PM EDT | 182.50 | 0.01 | 1.25 | 0.00 | 0.00 | - | 17 | 1,173 | 122.56% |
| ABNB240517C00185000 | 2024-05-10 3:48PM EDT | 185.00 | 0.01 | 0.98 | 0.00 | 0.00 | - | 9 | 806 | 121.88% |
| ABNB240517C00190000 | 2024-05-10 3:54PM EDT | 190.00 | 0.06 | 0.59 | 0.00 | 0.00 | - | 5 | 560 | 120.61% |
| ABNB240517C00195000 | 2024-05-10 3:54PM EDT | 195.00 | 0.04 | 0.36 | 0.00 | 0.00 | - | 4 | 1,241 | 120.12% |
| ABNB240517C00200000 | 2024-05-10 3:10PM EDT | 200.00 | 0.01 | 0.22 | 0.00 | 0.00 | - | 273 | 441 | 120.12% |
| ABNB240517C00205000 | 2024-05-09 9:30AM EDT | 205.00 | 0.01 | 0.14 | 0.00 | 0.00 | - | 42 | 1,124 | 121.09% |
| ABNB240517C00210000 | 2024-05-10 2:02PM EDT | 210.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 326 | 50.00% |
| ABNB240517C00215000 | 2024-05-06 1:56PM EDT | 215.00 | 0.05 | 0.01 | 0.00 | 0.00 | - | 1 | 13 | 106.25% |
| ABNB240517C00220000 | 2024-05-08 1:15PM EDT | 220.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 244 | 50.00% |
| ABNB240517C00225000 | 2024-05-09 9:32AM EDT | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 30 | 50.00% |
| ABNB240517C00230000 | 2024-05-08 12:22PM EDT | 230.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 50.00% |
| ABNB240517C00240000 | 2024-05-08 3:56PM EDT | 240.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 50.00% |
| ABNB240517C00250000 | 2024-03-22 9:49AM EDT | 250.00 | 0.13 | 0.00 | 0.17 | 0.00 | - | 2 | 1 | 183.98% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240517P00080000 | 2024-04-19 3:30PM EDT | 80.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| ABNB240517P00090000 | 2024-05-08 3:08PM EDT | 90.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 50.00% |
| ABNB240517P00095000 | 2024-05-06 2:01PM EDT | 95.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 480 | 50.00% |
| ABNB240517P00100000 | 2024-04-15 3:34PM EDT | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 50.00% |
| ABNB240517P00105000 | 2024-05-08 3:56PM EDT | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 50.00% |
| ABNB240517P00110000 | 2024-05-09 9:41AM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 45 | 50.00% |
| ABNB240517P00115000 | 2024-05-10 3:40PM EDT | 115.00 | 0.01 | 0.01 | 0.00 | 0.00 | - | 1 | 275 | 68.75% |
| ABNB240517P00120000 | 2024-05-10 2:10PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 1,310 | 50.00% |
| ABNB240517P00125000 | 2024-05-10 3:19PM EDT | 125.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 1,784 | 25.00% |
| ABNB240517P00129000 | 2024-05-10 10:34AM EDT | 129.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| ABNB240517P00130000 | 2024-05-10 3:55PM EDT | 130.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 45 | 973 | 25.00% |
| ABNB240517P00133000 | 2024-05-10 3:34PM EDT | 133.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 20 | 25.00% |
| ABNB240517P00134000 | 2024-05-10 1:40PM EDT | 134.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| ABNB240517P00135000 | 2024-05-10 3:54PM EDT | 135.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 13 | 1,271 | 12.50% |
| ABNB240517P00136000 | 2024-05-10 3:39PM EDT | 136.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 81 | 238 | 12.50% |
| ABNB240517P00137000 | 2024-05-10 3:59PM EDT | 137.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 62 | 66 | 12.50% |
| ABNB240517P00138000 | 2024-05-10 3:25PM EDT | 138.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 71 | 124 | 12.50% |
| ABNB240517P00139000 | 2024-05-10 3:46PM EDT | 139.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 44 | 111 | 12.50% |
| ABNB240517P00140000 | 2024-05-10 3:58PM EDT | 140.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 68 | 2,890 | 12.50% |
| ABNB240517P00141000 | 2024-05-10 3:56PM EDT | 141.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 197 | 201 | 6.25% |
| ABNB240517P00142000 | 2024-05-10 3:59PM EDT | 142.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 280 | 333 | 6.25% |
| ABNB240517P00143000 | 2024-05-10 3:57PM EDT | 143.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 1 | 701 | 6.25% |
| ABNB240517P00144000 | 2024-05-10 3:59PM EDT | 144.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 2 | 333 | 3.13% |
| ABNB240517P00145000 | 2024-05-10 3:58PM EDT | 145.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 35 | 1,332 | 1.56% |
| ABNB240517P00146000 | 2024-05-10 3:59PM EDT | 146.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 4 | 857 | 0.78% |
| ABNB240517P00147000 | 2024-05-10 3:58PM EDT | 147.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 2 | 579 | 0.00% |
| ABNB240517P00148000 | 2024-05-10 3:51PM EDT | 148.00 | 3.37 | 0.00 | 0.00 | 0.00 | - | 4 | 445 | 0.00% |
| ABNB240517P00149000 | 2024-05-10 3:55PM EDT | 149.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 16 | 1,234 | 0.00% |
| ABNB240517P00150000 | 2024-05-10 3:58PM EDT | 150.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 11 | 3,029 | 0.00% |
| ABNB240517P00152500 | 2024-05-10 3:53PM EDT | 152.50 | 6.60 | 0.00 | 0.00 | 0.00 | - | 3 | 1,082 | 0.00% |
| ABNB240517P00155000 | 2024-05-10 3:57PM EDT | 155.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 52 | 1,041 | 0.00% |
| ABNB240517P00157500 | 2024-05-10 3:58PM EDT | 157.50 | 11.14 | 0.00 | 0.00 | 0.00 | - | 14 | 555 | 0.00% |
| ABNB240517P00160000 | 2024-05-10 3:55PM EDT | 160.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 79 | 954 | 0.00% |
| ABNB240517P00162500 | 2024-05-10 2:13PM EDT | 162.50 | 15.85 | 0.00 | 0.00 | 0.00 | - | 1 | 175 | 0.00% |
| ABNB240517P00165000 | 2024-05-10 3:49PM EDT | 165.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 140 | 31 | 0.00% |
| ABNB240517P00167500 | 2024-05-09 9:40AM EDT | 167.50 | 20.80 | 0.00 | 0.00 | 0.00 | - | 70 | 10 | 0.00% |
| ABNB240517P00170000 | 2024-05-10 2:45PM EDT | 170.00 | 23.85 | 0.00 | 0.00 | 0.00 | - | 9 | 2 | 0.00% |
| ABNB240517P00172500 | 2024-05-09 2:47PM EDT | 172.50 | 24.50 | 0.00 | 0.00 | 0.00 | - | 4 | 42 | 0.00% |
| ABNB240517P00175000 | 2024-05-10 2:45PM EDT | 175.00 | 28.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ABNB240517P00177500 | 2024-05-09 9:30AM EDT | 177.50 | 28.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ABNB240517P00180000 | 2024-05-10 9:30AM EDT | 180.00 | 32.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240517P00185000 | 2024-04-23 3:27PM EDT | 185.00 | 25.35 | 0.00 | 0.00 | 0.00 | - | 4 | 38 | 0.00% |
| ABNB240517P00190000 | 2024-04-24 11:27AM EDT | 190.00 | 28.10 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| ABNB240517P00195000 | 2024-05-07 3:55PM EDT | 195.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240517P00200000 | 2024-04-19 10:07AM EDT | 200.00 | 39.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ABNB240517P00205000 | 2024-04-25 11:42AM EDT | 205.00 | 43.93 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABNB240517P00250000 | 2024-04-17 10:50AM EDT | 250.00 | 92.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.