Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:59PM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB241018C00080000 | 2024-03-15 1:41PM EDT | 80.00 | 84.25 | 81.50 | 82.65 | 0.00 | - | - | 3 | 1,093.60% |
| ABNB241018C00090000 | 2024-09-20 9:57AM EDT | 90.00 | 40.97 | 43.35 | 45.45 | 0.00 | - | 1 | 1 | 230.96% |
| ABNB241018C00095000 | 2024-10-10 1:24PM EDT | 95.00 | 39.19 | 38.45 | 40.45 | 0.00 | - | 1 | 8 | 205.37% |
| ABNB241018C00100000 | 2024-10-10 9:30AM EDT | 100.00 | 35.90 | 33.80 | 35.20 | 0.00 | - | 1 | 45 | 167.29% |
| ABNB241018C00105000 | 2024-10-09 3:45PM EDT | 105.00 | 30.55 | 28.90 | 29.65 | 0.00 | - | 1 | 90 | 100.78% |
| ABNB241018C00110000 | 2024-10-14 1:50PM EDT | 110.00 | 24.50 | 24.10 | 24.50 | -0.12 | -0.49% | 1 | 449 | 0.00% |
| ABNB241018C00114000 | 2024-10-09 10:06AM EDT | 114.00 | 19.70 | 19.85 | 20.50 | 0.00 | - | - | 1 | 0.00% |
| ABNB241018C00115000 | 2024-10-14 11:46AM EDT | 115.00 | 19.90 | 19.10 | 19.50 | -0.10 | -0.50% | 3 | 940 | 0.00% |
| ABNB241018C00116000 | 2024-10-11 3:41PM EDT | 116.00 | 18.60 | 18.10 | 18.60 | 0.00 | - | - | 2 | 57.42% |
| ABNB241018C00117000 | 2024-10-11 11:47AM EDT | 117.00 | 17.57 | 17.10 | 17.50 | 0.00 | - | - | 6 | 0.00% |
| ABNB241018C00118000 | 2024-10-09 9:48AM EDT | 118.00 | 15.75 | 15.85 | 16.50 | 0.00 | - | 2 | 50 | 0.00% |
| ABNB241018C00119000 | 2024-10-10 10:37AM EDT | 119.00 | 15.35 | 14.75 | 15.60 | 0.00 | - | 2 | 25 | 48.83% |
| ABNB241018C00120000 | 2024-10-14 1:33PM EDT | 120.00 | 14.25 | 14.20 | 14.55 | -0.50 | -3.39% | 42 | 1,891 | 0.00% |
| ABNB241018C00121000 | 2024-10-11 3:28PM EDT | 121.00 | 13.70 | 13.00 | 13.55 | 0.00 | - | 5 | 20 | 0.00% |
| ABNB241018C00122000 | 2024-10-14 11:32AM EDT | 122.00 | 11.85 | 12.15 | 12.50 | -0.68 | -5.43% | 2 | 27 | 0.00% |
| ABNB241018C00123000 | 2024-10-14 1:14PM EDT | 123.00 | 11.53 | 11.15 | 11.55 | -0.37 | -3.11% | 4 | 68 | 0.00% |
| ABNB241018C00124000 | 2024-10-07 10:21AM EDT | 124.00 | 7.80 | 10.15 | 10.70 | 0.00 | - | 21 | 61 | 42.77% |
| ABNB241018C00125000 | 2024-10-14 2:14PM EDT | 125.00 | 9.55 | 9.25 | 9.50 | -0.31 | -3.14% | 19 | 3,356 | 0.00% |
| ABNB241018C00126000 | 2024-10-14 1:02PM EDT | 126.00 | 8.75 | 8.20 | 8.60 | -0.07 | -0.79% | 5 | 103 | 28.52% |
| ABNB241018C00127000 | 2024-10-11 3:17PM EDT | 127.00 | 8.03 | 7.30 | 7.50 | 0.00 | - | 7 | 140 | 0.00% |
| ABNB241018C00128000 | 2024-10-11 3:43PM EDT | 128.00 | 6.95 | 6.35 | 6.55 | 0.00 | - | 9 | 94 | 0.00% |
| ABNB241018C00129000 | 2024-10-14 11:46AM EDT | 129.00 | 6.15 | 5.40 | 5.60 | +0.18 | +3.02% | 10 | 220 | 19.73% |
| ABNB241018C00130000 | 2024-10-14 12:55PM EDT | 130.00 | 4.96 | 4.60 | 4.80 | -0.24 | -4.62% | 18 | 1,201 | 25.39% |
| ABNB241018C00131000 | 2024-10-14 1:41PM EDT | 131.00 | 4.16 | 3.85 | 3.95 | -0.27 | -6.09% | 7 | 189 | 25.29% |
| ABNB241018C00132000 | 2024-10-14 1:03PM EDT | 132.00 | 3.45 | 3.05 | 3.20 | -0.15 | -4.17% | 2 | 751 | 25.78% |
| ABNB241018C00133000 | 2024-10-14 12:46PM EDT | 133.00 | 2.61 | 2.44 | 2.61 | -0.44 | -14.43% | 41 | 322 | 27.52% |
| ABNB241018C00134000 | 2024-10-14 1:42PM EDT | 134.00 | 2.05 | 1.84 | 1.94 | -0.44 | -17.67% | 58 | 752 | 26.22% |
| ABNB241018C00135000 | 2024-10-14 2:06PM EDT | 135.00 | 1.48 | 1.36 | 1.46 | -0.38 | -20.43% | 279 | 3,198 | 26.56% |
| ABNB241018C00136000 | 2024-10-14 2:25PM EDT | 136.00 | 1.02 | 1.00 | 1.09 | -0.42 | -29.17% | 717 | 675 | 27.15% |
| ABNB241018C00137000 | 2024-10-14 1:38PM EDT | 137.00 | 0.77 | 0.68 | 0.75 | -0.30 | -28.04% | 140 | 1,448 | 26.81% |
| ABNB241018C00138000 | 2024-10-14 2:03PM EDT | 138.00 | 0.51 | 0.46 | 0.52 | -0.26 | -33.77% | 43 | 108 | 27.03% |
| ABNB241018C00139000 | 2024-10-14 2:13PM EDT | 139.00 | 0.31 | 0.31 | 0.35 | -0.28 | -47.46% | 79 | 309 | 27.20% |
| ABNB241018C00140000 | 2024-10-14 1:59PM EDT | 140.00 | 0.25 | 0.20 | 0.25 | -0.18 | -41.86% | 142 | 4,314 | 28.08% |
| ABNB241018C00141000 | 2024-10-14 12:35PM EDT | 141.00 | 0.14 | 0.13 | 0.16 | -0.14 | -50.00% | 46 | 1,536 | 28.13% |
| ABNB241018C00142000 | 2024-10-14 2:08PM EDT | 142.00 | 0.11 | 0.09 | 0.12 | -0.09 | -45.00% | 20 | 314 | 29.40% |
| ABNB241018C00143000 | 2024-10-14 12:16PM EDT | 143.00 | 0.07 | 0.00 | 0.13 | -0.08 | -53.33% | 108 | 16 | 32.91% |
| ABNB241018C00144000 | 2024-10-14 11:22AM EDT | 144.00 | 0.10 | 0.03 | 0.10 | 0.00 | - | 1 | 3 | 33.99% |
| ABNB241018C00145000 | 2024-10-14 11:54AM EDT | 145.00 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 1 | 829 | 32.62% |
| ABNB241018C00146000 | 2024-10-14 2:09PM EDT | 146.00 | 0.01 | 0.01 | 0.45 | -0.06 | -85.71% | 10 | 3 | 55.37% |
| ABNB241018C00147000 | 2024-10-11 12:50PM EDT | 147.00 | 0.21 | 0.02 | 0.07 | 0.00 | - | - | 27 | 39.45% |
| ABNB241018C00148000 | 2024-10-14 11:29AM EDT | 148.00 | 0.02 | 0.01 | 0.04 | -0.06 | -75.00% | 1 | 2 | 38.67% |
| ABNB241018C00149000 | 2024-10-09 1:37PM EDT | 149.00 | 0.08 | 0.00 | 0.39 | 0.00 | - | - | 1 | 53.61% |
| ABNB241018C00150000 | 2024-10-14 1:59PM EDT | 150.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 346 | 6,605 | 39.45% |
| ABNB241018C00155000 | 2024-10-14 9:30AM EDT | 155.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 1,449 | 45.31% |
| ABNB241018C00160000 | 2024-10-14 2:03PM EDT | 160.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 4 | 625 | 54.69% |
| ABNB241018C00165000 | 2024-10-04 1:04PM EDT | 165.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 823 | 59.38% |
| ABNB241018C00170000 | 2024-10-04 12:46PM EDT | 170.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 940 | 75.00% |
| ABNB241018C00175000 | 2024-10-02 2:38PM EDT | 175.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 1 | 1,148 | 109.96% |
| ABNB241018C00180000 | 2024-10-04 1:13PM EDT | 180.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 50 | 1,712 | 95.31% |
| ABNB241018C00185000 | 2024-09-30 11:34AM EDT | 185.00 | 0.01 | 0.00 | 0.26 | 0.00 | - | 1 | 545 | 126.37% |
| ABNB241018C00190000 | 2024-10-08 3:47PM EDT | 190.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 741 | 101.56% |
| ABNB241018C00195000 | 2024-10-09 3:27PM EDT | 195.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 482 | 107.81% |
| ABNB241018C00200000 | 2024-10-01 9:35AM EDT | 200.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 381 | 115.63% |
| ABNB241018C00210000 | 2024-09-20 11:53AM EDT | 210.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 419 | 118.75% |
| ABNB241018C00220000 | 2024-09-23 2:35PM EDT | 220.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 727 | 139.06% |
| ABNB241018C00230000 | 2024-09-17 11:42AM EDT | 230.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 2 | 206 | 150.00% |
| ABNB241018C00240000 | 2024-09-20 11:00AM EDT | 240.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 93 | 160.94% |
| ABNB241018C00250000 | 2024-09-19 12:35PM EDT | 250.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 125 | 171.88% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB241018P00065000 | 2024-09-09 10:12AM EDT | 65.00 | 0.10 | 0.00 | 0.08 | 0.00 | - | 2 | 14 | 240.63% |
| ABNB241018P00070000 | 2024-08-12 9:30AM EDT | 70.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 50.00% |
| ABNB241018P00075000 | 2024-10-08 10:26AM EDT | 75.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 1 | 23 | 211.33% |
| ABNB241018P00080000 | 2024-10-03 2:55PM EDT | 80.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 602 | 153.13% |
| ABNB241018P00085000 | 2024-10-01 9:40AM EDT | 85.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 1 | 341 | 186.72% |
| ABNB241018P00090000 | 2024-10-08 2:13PM EDT | 90.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 2 | 115 | 166.02% |
| ABNB241018P00095000 | 2024-10-04 11:03AM EDT | 95.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 20 | 379 | 106.25% |
| ABNB241018P00100000 | 2024-10-10 1:16PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 1,857 | 84.38% |
| ABNB241018P00105000 | 2024-10-11 3:21PM EDT | 105.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 8 | 4,155 | 89.06% |
| ABNB241018P00110000 | 2024-10-14 1:19PM EDT | 110.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 15 | 5,518 | 67.19% |
| ABNB241018P00115000 | 2024-10-14 11:40AM EDT | 115.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 204 | 3,104 | 55.47% |
| ABNB241018P00116000 | 2024-10-11 3:28PM EDT | 116.00 | 0.04 | 0.00 | 0.40 | 0.00 | - | - | 16 | 74.61% |
| ABNB241018P00117000 | 2024-10-14 10:24AM EDT | 117.00 | 0.01 | 0.00 | 0.42 | -0.05 | -83.33% | 10 | 16 | 71.78% |
| ABNB241018P00118000 | 2024-10-14 11:04AM EDT | 118.00 | 0.03 | 0.00 | 0.10 | -0.06 | -66.67% | 1 | 218 | 53.32% |
| ABNB241018P00119000 | 2024-10-14 2:19PM EDT | 119.00 | 0.04 | 0.00 | 0.04 | -0.06 | -60.00% | 3 | 182 | 48.83% |
| ABNB241018P00120000 | 2024-10-14 2:04PM EDT | 120.00 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 62 | 3,189 | 44.14% |
| ABNB241018P00121000 | 2024-10-14 1:45PM EDT | 121.00 | 0.04 | 0.00 | 0.04 | -0.03 | -42.86% | 27 | 414 | 42.97% |
| ABNB241018P00122000 | 2024-10-14 10:15AM EDT | 122.00 | 0.06 | 0.01 | 0.05 | -0.02 | -25.00% | 3 | 159 | 41.41% |
| ABNB241018P00123000 | 2024-10-14 10:17AM EDT | 123.00 | 0.05 | 0.02 | 0.06 | -0.06 | -54.55% | 4 | 89 | 39.65% |
| ABNB241018P00124000 | 2024-10-14 1:11PM EDT | 124.00 | 0.06 | 0.04 | 0.07 | -0.06 | -50.00% | 233 | 100 | 37.50% |
| ABNB241018P00125000 | 2024-10-14 1:59PM EDT | 125.00 | 0.09 | 0.08 | 0.23 | -0.05 | -35.71% | 307 | 2,043 | 44.04% |
| ABNB241018P00126000 | 2024-10-14 1:00PM EDT | 126.00 | 0.11 | 0.10 | 0.13 | -0.07 | -38.89% | 81 | 151 | 35.45% |
| ABNB241018P00127000 | 2024-10-14 2:19PM EDT | 127.00 | 0.15 | 0.14 | 0.16 | -0.08 | -34.78% | 15 | 195 | 33.59% |
| ABNB241018P00128000 | 2024-10-14 1:11PM EDT | 128.00 | 0.19 | 0.21 | 0.25 | -0.13 | -40.62% | 277 | 3,241 | 33.59% |
| ABNB241018P00129000 | 2024-10-14 2:20PM EDT | 129.00 | 0.32 | 0.30 | 0.35 | -0.18 | -36.00% | 12 | 189 | 32.86% |
| ABNB241018P00130000 | 2024-10-14 2:03PM EDT | 130.00 | 0.42 | 0.42 | 0.48 | -0.18 | -30.00% | 1,133 | 2,745 | 32.03% |
| ABNB241018P00131000 | 2024-10-14 2:15PM EDT | 131.00 | 0.61 | 0.61 | 0.67 | -0.22 | -26.51% | 70 | 353 | 31.54% |
| ABNB241018P00132000 | 2024-10-14 2:08PM EDT | 132.00 | 0.84 | 0.85 | 0.93 | -0.23 | -21.50% | 200 | 122 | 31.30% |
| ABNB241018P00133000 | 2024-10-14 2:21PM EDT | 133.00 | 1.21 | 1.19 | 1.27 | -0.23 | -15.97% | 411 | 164 | 31.25% |
| ABNB241018P00134000 | 2024-10-14 2:21PM EDT | 134.00 | 1.61 | 1.61 | 1.69 | -0.26 | -13.90% | 16 | 182 | 31.23% |
| ABNB241018P00135000 | 2024-10-14 2:07PM EDT | 135.00 | 2.06 | 2.13 | 2.22 | -0.21 | -9.25% | 80 | 1,215 | 31.67% |
| ABNB241018P00136000 | 2024-10-14 2:11PM EDT | 136.00 | 2.75 | 2.71 | 2.83 | -0.07 | -2.48% | 14 | 189 | 32.13% |
| ABNB241018P00137000 | 2024-10-11 10:14AM EDT | 137.00 | 3.33 | 3.40 | 3.55 | 0.00 | - | - | 24 | 33.28% |
| ABNB241018P00138000 | 2024-10-11 10:04AM EDT | 138.00 | 4.75 | 4.20 | 4.35 | 0.00 | - | - | 9 | 34.86% |
| ABNB241018P00139000 | 2024-10-14 11:49AM EDT | 139.00 | 4.83 | 5.00 | 5.20 | -1.22 | -20.17% | 49 | 23 | 36.65% |
| ABNB241018P00140000 | 2024-10-11 11:06AM EDT | 140.00 | 6.00 | 5.95 | 6.15 | +0.45 | +8.11% | 1 | 446 | 39.99% |
| ABNB241018P00141000 | 2024-10-11 2:05PM EDT | 141.00 | 6.80 | 6.70 | 7.05 | 0.00 | - | - | 3 | 41.80% |
| ABNB241018P00142000 | 2024-10-08 9:59AM EDT | 142.00 | 9.70 | 7.65 | 8.15 | 0.00 | - | - | 1 | 48.24% |
| ABNB241018P00144000 | 2024-10-11 9:42AM EDT | 144.00 | 9.85 | 9.65 | 10.15 | 0.00 | - | - | 2 | 55.96% |
| ABNB241018P00145000 | 2024-10-03 3:30PM EDT | 145.00 | 20.44 | 10.65 | 11.60 | 0.00 | - | 622 | 193 | 58.98% |
| ABNB241018P00150000 | 2024-10-10 11:15AM EDT | 150.00 | 15.95 | 15.60 | 15.90 | 0.00 | - | 9 | 24 | 62.31% |
| ABNB241018P00155000 | 2024-10-10 9:39AM EDT | 155.00 | 21.00 | 20.60 | 21.40 | 0.00 | - | 5 | 0 | 87.30% |
| ABNB241018P00160000 | 2024-08-22 3:58PM EDT | 160.00 | 45.00 | 28.00 | 29.85 | 0.00 | - | 535 | 0 | 178.42% |
| ABNB241018P00165000 | 2024-08-12 9:36AM EDT | 165.00 | 49.90 | 51.65 | 52.30 | 0.00 | - | 1 | 0 | 504.37% |
| ABNB241018P00170000 | 2024-10-10 3:37PM EDT | 170.00 | 37.43 | 35.45 | 36.45 | 0.00 | - | 5 | 5 | 124.71% |
| ABNB241018P00175000 | 2024-10-10 3:37PM EDT | 175.00 | 42.45 | 39.90 | 42.00 | 0.00 | - | 5 | 0 | 136.43% |
| ABNB241018P00180000 | 2024-08-08 3:03PM EDT | 180.00 | 64.30 | 63.75 | 67.70 | 0.00 | - | 39 | 0 | 541.70% |
| ABNB241018P00185000 | 2024-05-03 12:52PM EDT | 185.00 | 30.57 | 39.40 | 41.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB241018P00190000 | 2024-04-12 1:36PM EDT | 190.00 | 35.80 | 43.05 | 44.50 | 0.00 | - | 1 | 5 | 0.00% |
| ABNB241018P00200000 | 2024-08-06 3:44PM EDT | 200.00 | 69.05 | 81.85 | 86.05 | 0.00 | - | 1 | 0 | 576.86% |
| ABNB241018P00220000 | 2024-03-28 3:48PM EDT | 220.00 | 56.15 | 56.20 | 57.40 | 0.00 | - | 1 | 1 | 0.00% |
| ABNB241018P00230000 | 2024-05-03 12:20PM EDT | 230.00 | 69.20 | 84.45 | 85.55 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB241018P00240000 | 2024-03-15 11:34AM EDT | 240.00 | 77.55 | 79.85 | 81.65 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.