Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:43PM EDT. Market open.
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240531C00095000 | 2024-05-14 3:18PM EDT | 95.00 | 51.85 | 47.75 | 48.65 | 0.00 | - | - | 1 | 138.09% |
| ABNB240531C00105000 | 2024-05-10 9:30AM EDT | 105.00 | 43.30 | 37.75 | 38.60 | 0.00 | - | 1 | 1 | 106.74% |
| ABNB240531C00110000 | 2024-05-07 12:20PM EDT | 110.00 | 52.15 | 32.75 | 33.55 | 0.00 | - | 2 | 41 | 91.31% |
| ABNB240531C00120000 | 2024-04-19 11:45AM EDT | 120.00 | 39.79 | 25.10 | 26.45 | 0.00 | - | 1 | 1 | 129.39% |
| ABNB240531C00130000 | 2024-05-10 1:13PM EDT | 130.00 | 16.00 | 12.90 | 13.50 | 0.00 | - | 1 | 2 | 49.90% |
| ABNB240531C00140000 | 2024-05-23 11:16AM EDT | 140.00 | 4.10 | 3.90 | 4.10 | 0.00 | - | 37 | 35 | 26.69% |
| ABNB240531C00142000 | 2024-05-23 12:00PM EDT | 142.00 | 2.64 | 2.64 | 2.73 | -0.65 | -19.76% | 49 | 24 | 25.17% |
| ABNB240531C00143000 | 2024-05-23 12:15PM EDT | 143.00 | 2.10 | 2.10 | 2.15 | -0.21 | -9.09% | 66 | 70 | 24.51% |
| ABNB240531C00144000 | 2024-05-23 11:42AM EDT | 144.00 | 1.86 | 1.65 | 1.70 | +0.21 | +12.73% | 29 | 227 | 24.51% |
| ABNB240531C00145000 | 2024-05-23 12:07PM EDT | 145.00 | 1.26 | 1.26 | 1.32 | -0.11 | -8.03% | 48 | 457 | 24.51% |
| ABNB240531C00146000 | 2024-05-23 11:51AM EDT | 146.00 | 0.95 | 0.95 | 1.00 | -0.15 | -13.64% | 122 | 326 | 24.41% |
| ABNB240531C00147000 | 2024-05-23 12:18PM EDT | 147.00 | 0.73 | 0.71 | 0.75 | -0.09 | -10.98% | 50 | 421 | 24.46% |
| ABNB240531C00148000 | 2024-05-23 12:10PM EDT | 148.00 | 0.55 | 0.53 | 0.58 | -0.16 | -22.54% | 29 | 410 | 24.95% |
| ABNB240531C00149000 | 2024-05-23 11:25AM EDT | 149.00 | 0.41 | 0.39 | 0.44 | -0.06 | -11.76% | 17 | 224 | 25.34% |
| ABNB240531C00150000 | 2024-05-23 12:08PM EDT | 150.00 | 0.30 | 0.29 | 0.33 | -0.06 | -16.67% | 60 | 723 | 25.68% |
| ABNB240531C00152500 | 2024-05-23 12:27PM EDT | 152.50 | 0.16 | 0.14 | 0.18 | -0.04 | -18.18% | 18 | 128 | 27.34% |
| ABNB240531C00155000 | 2024-05-23 12:25PM EDT | 155.00 | 0.08 | 0.06 | 0.09 | -0.04 | -33.33% | 27 | 1,044 | 28.42% |
| ABNB240531C00157500 | 2024-05-23 12:08PM EDT | 157.50 | 0.05 | 0.02 | 0.08 | -0.02 | -28.57% | 2 | 40 | 32.23% |
| ABNB240531C00160000 | 2024-05-23 9:56AM EDT | 160.00 | 0.05 | 0.01 | 0.11 | 0.00 | - | 2 | 587 | 38.48% |
| ABNB240531C00162500 | 2024-05-22 3:31PM EDT | 162.50 | 0.07 | 0.01 | 0.15 | 0.00 | - | 1 | 26 | 45.12% |
| ABNB240531C00165000 | 2024-05-23 10:01AM EDT | 165.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 5 | 207 | 41.80% |
| ABNB240531C00167500 | 2024-05-21 2:30PM EDT | 167.50 | 0.04 | 0.01 | 0.06 | 0.00 | - | 1 | 11 | 46.48% |
| ABNB240531C00170000 | 2024-05-23 11:54AM EDT | 170.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 366 | 46.09% |
| ABNB240531C00175000 | 2024-05-23 11:40AM EDT | 175.00 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 3 | 226 | 50.00% |
| ABNB240531C00180000 | 2024-05-22 1:50PM EDT | 180.00 | 0.02 | 0.01 | 0.13 | 0.00 | - | 2 | 194 | 65.43% |
| ABNB240531C00185000 | 2024-05-21 11:15AM EDT | 185.00 | 0.01 | 0.01 | 0.13 | 0.00 | - | 5 | 79 | 71.88% |
| ABNB240531C00190000 | 2024-05-22 2:50PM EDT | 190.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 43 | 157 | 70.70% |
| ABNB240531C00195000 | 2024-05-23 11:55AM EDT | 195.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 4 | 147 | 71.09% |
| ABNB240531C00200000 | 2024-05-22 12:24PM EDT | 200.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 25 | 82 | 89.45% |
| ABNB240531C00205000 | 2024-05-08 3:43PM EDT | 205.00 | 0.16 | 0.00 | 0.13 | 0.00 | - | 2 | 21 | 94.92% |
| ABNB240531C00210000 | 2024-05-07 12:00PM EDT | 210.00 | 0.19 | 0.00 | 0.13 | 0.00 | - | 1 | 2 | 100.39% |
| ABNB240531C00215000 | 2024-05-07 9:44AM EDT | 215.00 | 0.14 | 0.00 | 0.13 | 0.00 | - | 1 | 2 | 105.47% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240531P00090000 | 2024-05-15 3:20PM EDT | 90.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 1 | 120.31% |
| ABNB240531P00100000 | 2024-05-17 1:11PM EDT | 100.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 6 | 6 | 95.31% |
| ABNB240531P00110000 | 2024-05-23 9:43AM EDT | 110.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 2 | 33 | 74.61% |
| ABNB240531P00115000 | 2024-05-09 10:04AM EDT | 115.00 | 0.05 | 0.01 | 0.13 | 0.00 | - | 3 | 12 | 64.06% |
| ABNB240531P00120000 | 2024-05-20 1:08PM EDT | 120.00 | 0.03 | 0.01 | 0.13 | 0.00 | - | 4 | 28 | 52.93% |
| ABNB240531P00125000 | 2024-05-23 9:41AM EDT | 125.00 | 0.01 | 0.01 | 0.15 | -0.02 | -66.67% | 1 | 340 | 47.85% |
| ABNB240531P00130000 | 2024-05-21 11:45AM EDT | 130.00 | 0.06 | 0.04 | 0.11 | 0.00 | - | 91 | 174 | 33.99% |
| ABNB240531P00132000 | 2024-05-22 12:20PM EDT | 132.00 | 0.15 | 0.08 | 0.21 | 0.00 | - | 1 | 3 | 33.59% |
| ABNB240531P00133000 | 2024-05-22 9:51AM EDT | 133.00 | 0.12 | 0.07 | 0.18 | 0.00 | - | 1 | 16 | 30.03% |
| ABNB240531P00134000 | 2024-05-22 3:46PM EDT | 134.00 | 0.16 | 0.12 | 0.18 | 0.00 | - | 4 | 32 | 27.54% |
| ABNB240531P00135000 | 2024-05-23 12:00PM EDT | 135.00 | 0.19 | 0.16 | 0.20 | -0.05 | -20.83% | 31 | 431 | 25.68% |
| ABNB240531P00136000 | 2024-05-23 11:42AM EDT | 136.00 | 0.23 | 0.21 | 0.26 | -0.10 | -30.30% | 5 | 101 | 24.76% |
| ABNB240531P00137000 | 2024-05-23 9:44AM EDT | 137.00 | 0.32 | 0.30 | 0.35 | -0.18 | -36.00% | 23 | 36 | 24.07% |
| ABNB240531P00138000 | 2024-05-23 11:28AM EDT | 138.00 | 0.44 | 0.44 | 0.48 | -0.15 | -25.42% | 15 | 101 | 23.56% |
| ABNB240531P00139000 | 2024-05-23 9:48AM EDT | 139.00 | 0.71 | 0.60 | 0.64 | -0.13 | -15.48% | 6 | 126 | 22.90% |
| ABNB240531P00140000 | 2024-05-23 12:26PM EDT | 140.00 | 0.84 | 0.80 | 0.87 | -0.11 | -11.58% | 2,147 | 600 | 22.53% |
| ABNB240531P00141000 | 2024-05-23 11:49AM EDT | 141.00 | 1.12 | 1.08 | 1.17 | -0.35 | -23.81% | 47 | 133 | 22.27% |
| ABNB240531P00142000 | 2024-05-23 12:24PM EDT | 142.00 | 1.51 | 1.48 | 1.53 | -0.34 | -18.38% | 157 | 782 | 21.88% |
| ABNB240531P00143000 | 2024-05-23 12:12PM EDT | 143.00 | 2.04 | 1.92 | 2.00 | -0.32 | -13.56% | 70 | 100 | 21.83% |
| ABNB240531P00144000 | 2024-05-23 12:12PM EDT | 144.00 | 2.63 | 2.44 | 2.52 | -0.16 | -5.73% | 74 | 578 | 21.44% |
| ABNB240531P00145000 | 2024-05-23 12:01PM EDT | 145.00 | 3.16 | 3.05 | 3.20 | -0.46 | -12.71% | 30 | 755 | 21.97% |
| ABNB240531P00146000 | 2024-05-23 10:16AM EDT | 146.00 | 3.70 | 3.70 | 3.90 | -0.26 | -6.57% | 20 | 773 | 21.92% |
| ABNB240531P00147000 | 2024-05-23 9:55AM EDT | 147.00 | 5.07 | 4.50 | 4.70 | +0.73 | +16.82% | 10 | 165 | 22.41% |
| ABNB240531P00148000 | 2024-05-23 11:50AM EDT | 148.00 | 5.41 | 5.05 | 5.55 | -0.07 | -1.28% | 1 | 156 | 22.95% |
| ABNB240531P00149000 | 2024-05-21 2:31PM EDT | 149.00 | 5.11 | 6.20 | 6.45 | 0.00 | - | 13 | 19 | 23.78% |
| ABNB240531P00150000 | 2024-05-23 11:41AM EDT | 150.00 | 7.20 | 7.05 | 7.30 | -1.40 | -16.28% | 25 | 311 | 22.71% |
| ABNB240531P00152500 | 2024-05-23 10:21AM EDT | 152.50 | 9.80 | 9.35 | 9.75 | +1.75 | +21.74% | 10 | 12 | 26.66% |
| ABNB240531P00155000 | 2024-05-23 12:08PM EDT | 155.00 | 12.10 | 11.85 | 12.20 | +0.85 | +7.56% | 33 | 8 | 29.49% |
| ABNB240531P00157500 | 2024-05-22 3:00PM EDT | 157.50 | 14.35 | 14.25 | 14.70 | 0.00 | - | 18 | 2 | 34.08% |
| ABNB240531P00160000 | 2024-05-20 12:00PM EDT | 160.00 | 14.05 | 16.70 | 17.25 | 0.00 | - | 2 | 0 | 41.21% |
| ABNB240531P00165000 | 2024-05-20 12:00PM EDT | 165.00 | 19.00 | 21.80 | 22.30 | 0.00 | - | 1 | 0 | 52.64% |
| ABNB240531P00170000 | 2024-05-15 3:57PM EDT | 170.00 | 24.20 | 26.60 | 27.45 | 0.00 | - | 1 | 2 | 67.87% |
| ABNB240531P00175000 | 2024-05-15 3:42PM EDT | 175.00 | 28.97 | 31.60 | 32.30 | 0.00 | - | 2 | 2 | 69.34% |
| ABNB240531P00180000 | 2024-05-22 3:38PM EDT | 180.00 | 36.87 | 36.60 | 37.25 | 0.00 | - | 3 | 7 | 73.73% |
| ABNB240531P00185000 | 2024-05-22 3:38PM EDT | 185.00 | 41.88 | 41.55 | 42.40 | 0.00 | - | 3 | 0 | 90.23% |
| ABNB240531P00200000 | 2024-05-01 2:41PM EDT | 200.00 | 41.05 | 56.50 | 57.40 | 0.00 | - | - | 0 | 111.52% |
© 2024 Yahoo. All rights reserved.