Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240607C00100000 | 2024-05-10 1:42PM EDT | 100.00 | 46.55 | 43.80 | 47.80 | 0.00 | - | - | 1 | 190.63% |
| ABNB240607C00120000 | 2024-06-04 10:49AM EDT | 120.00 | 27.52 | 25.10 | 26.40 | 0.00 | - | 2 | 6 | 184.08% |
| ABNB240607C00125000 | 2024-05-31 3:02PM EDT | 125.00 | 18.43 | 20.45 | 21.10 | 0.00 | - | 1 | 1 | 131.45% |
| ABNB240607C00130000 | 2024-05-30 9:49AM EDT | 130.00 | 17.01 | 15.75 | 16.10 | 0.00 | - | 5 | 57 | 88.28% |
| ABNB240607C00131000 | 2024-06-04 10:00AM EDT | 131.00 | 16.25 | - | - | 0.00 | - | - | - | 0.00% |
| ABNB240607C00135000 | 2024-05-31 1:54PM EDT | 135.00 | 8.80 | 10.55 | 11.15 | 0.00 | - | 100 | 53 | 55.66% |
| ABNB240607C00136000 | 2024-05-31 1:54PM EDT | 136.00 | 7.87 | 9.55 | 10.15 | 0.00 | - | 50 | 50 | 51.17% |
| ABNB240607C00138000 | 2024-05-31 3:08PM EDT | 138.00 | 5.91 | 7.50 | 8.15 | 0.00 | - | 2 | 2 | 62.01% |
| ABNB240607C00139000 | 2024-05-30 9:44AM EDT | 139.00 | 8.63 | 6.60 | 7.10 | 0.00 | - | 1 | 4 | 53.81% |
| ABNB240607C00140000 | 2024-06-05 12:08PM EDT | 140.00 | 5.88 | 5.30 | 6.10 | -2.17 | -26.96% | 1 | 22 | 47.85% |
| ABNB240607C00141000 | 2024-06-04 10:16AM EDT | 141.00 | 6.50 | 4.30 | 5.15 | 0.00 | - | 1 | 6 | 43.95% |
| ABNB240607C00142000 | 2024-06-05 3:46PM EDT | 142.00 | 3.85 | 3.95 | 4.20 | -0.90 | -18.95% | 20 | 55 | 39.36% |
| ABNB240607C00143000 | 2024-06-04 12:11PM EDT | 143.00 | 4.50 | 3.15 | 3.35 | 0.00 | - | 23 | 196 | 37.21% |
| ABNB240607C00144000 | 2024-06-05 2:16PM EDT | 144.00 | 2.53 | 2.43 | 2.53 | -1.92 | -43.15% | 5 | 228 | 34.38% |
| ABNB240607C00145000 | 2024-06-05 2:59PM EDT | 145.00 | 1.85 | 1.78 | 1.88 | -1.52 | -45.10% | 159 | 345 | 33.94% |
| ABNB240607C00146000 | 2024-06-05 3:47PM EDT | 146.00 | 1.30 | 1.24 | 1.30 | -0.96 | -42.48% | 342 | 371 | 32.67% |
| ABNB240607C00147000 | 2024-06-05 3:59PM EDT | 147.00 | 0.87 | 0.83 | 0.87 | -0.87 | -50.00% | 329 | 562 | 32.28% |
| ABNB240607C00148000 | 2024-06-05 3:45PM EDT | 148.00 | 0.52 | 0.53 | 0.57 | -0.82 | -61.19% | 301 | 391 | 32.52% |
| ABNB240607C00149000 | 2024-06-05 3:47PM EDT | 149.00 | 0.32 | 0.32 | 0.37 | -0.66 | -67.35% | 124 | 367 | 33.15% |
| ABNB240607C00150000 | 2024-06-05 3:45PM EDT | 150.00 | 0.20 | 0.18 | 0.23 | -0.48 | -70.59% | 893 | 1,173 | 33.59% |
| ABNB240607C00152500 | 2024-06-05 3:58PM EDT | 152.50 | 0.08 | 0.06 | 0.08 | -0.21 | -72.41% | 145 | 446 | 36.52% |
| ABNB240607C00155000 | 2024-06-05 3:49PM EDT | 155.00 | 0.04 | 0.02 | 0.04 | -0.08 | -66.67% | 177 | 594 | 41.41% |
| ABNB240607C00157500 | 2024-06-05 11:32AM EDT | 157.50 | 0.06 | 0.01 | 0.04 | 0.00 | - | 15 | 100 | 50.39% |
| ABNB240607C00160000 | 2024-06-05 2:09PM EDT | 160.00 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 39 | 385 | 55.47% |
| ABNB240607C00162500 | 2024-06-03 12:49PM EDT | 162.50 | 0.03 | 0.01 | 0.45 | 0.00 | - | 13 | 12 | 90.63% |
| ABNB240607C00165000 | 2024-06-05 2:00PM EDT | 165.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 18 | 391 | 64.06% |
| ABNB240607C00167500 | 2024-06-05 9:33AM EDT | 167.50 | 0.01 | 0.00 | 0.12 | -0.05 | -83.33% | 10 | 1 | 87.89% |
| ABNB240607C00170000 | 2024-06-05 12:07PM EDT | 170.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 216 | 76.56% |
| ABNB240607C00175000 | 2024-06-05 11:33AM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 512 | 59 | 84.38% |
| ABNB240607C00180000 | 2024-06-04 9:43AM EDT | 180.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 24 | 188 | 134.77% |
| ABNB240607C00185000 | 2024-05-29 11:09AM EDT | 185.00 | 0.13 | 0.00 | 0.43 | 0.00 | - | 1 | 26 | 167.77% |
| ABNB240607C00190000 | 2024-06-03 9:45AM EDT | 190.00 | 0.01 | 0.00 | 0.43 | 0.00 | - | 273 | 351 | 183.01% |
| ABNB240607C00195000 | 2024-05-29 11:54AM EDT | 195.00 | 0.03 | 0.00 | 0.43 | 0.00 | - | 126 | 133 | 197.66% |
| ABNB240607C00200000 | 2024-05-17 10:57AM EDT | 200.00 | 0.01 | 0.00 | 0.43 | 0.00 | - | 1 | 5 | 211.52% |
| ABNB240607C00205000 | 2024-05-07 3:53PM EDT | 205.00 | 0.42 | 0.00 | 0.43 | 0.00 | - | 2 | 6 | 225.00% |
| ABNB240607C00210000 | 2024-05-08 1:56PM EDT | 210.00 | 0.23 | 0.00 | 0.43 | 0.00 | - | 1 | 2 | 237.89% |
| ABNB240607C00220000 | 2024-05-03 9:54AM EDT | 220.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 228.91% |
| ABNB240607C00235000 | 2024-05-24 11:21AM EDT | 235.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 10 | 220.31% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240607P00100000 | 2024-05-22 12:24PM EDT | 100.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 1 | 168.75% |
| ABNB240607P00110000 | 2024-05-29 11:09AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 7 | 128.13% |
| ABNB240607P00115000 | 2024-06-03 9:42AM EDT | 115.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 155 | 470 | 115.63% |
| ABNB240607P00120000 | 2024-06-05 11:01AM EDT | 120.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 34 | 31 | 101.56% |
| ABNB240607P00125000 | 2024-06-04 3:00PM EDT | 125.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 160 | 87.50% |
| ABNB240607P00126000 | 2024-06-03 12:24PM EDT | 126.00 | 0.03 | 0.00 | 0.44 | 0.00 | - | 10 | 10 | 116.60% |
| ABNB240607P00127000 | 2024-05-31 1:55PM EDT | 127.00 | 0.13 | 0.00 | 0.44 | 0.00 | - | 1 | 1 | 111.52% |
| ABNB240607P00128000 | 2024-05-31 3:13PM EDT | 128.00 | 0.06 | 0.00 | 0.44 | 0.00 | - | 1 | 2 | 106.25% |
| ABNB240607P00129000 | 2024-06-03 10:03AM EDT | 129.00 | 0.03 | 0.01 | 0.64 | 0.00 | - | 1 | 6 | 109.96% |
| ABNB240607P00130000 | 2024-06-05 3:55PM EDT | 130.00 | 0.02 | 0.01 | 0.04 | +0.01 | +100.00% | 6 | 307 | 67.19% |
| ABNB240607P00131000 | 2024-06-04 10:33AM EDT | 131.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 20 | 96 | 59.38% |
| ABNB240607P00132000 | 2024-06-04 10:44AM EDT | 132.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 1 | 103 | 59.38% |
| ABNB240607P00133000 | 2024-06-05 3:49PM EDT | 133.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 10 | 82 | 55.47% |
| ABNB240607P00134000 | 2024-06-03 1:35PM EDT | 134.00 | 0.08 | 0.01 | 0.04 | 0.00 | - | 12 | 25 | 51.56% |
| ABNB240607P00135000 | 2024-06-05 3:58PM EDT | 135.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 47 | 350 | 48.83% |
| ABNB240607P00136000 | 2024-06-05 3:17PM EDT | 136.00 | 0.04 | 0.03 | 0.07 | +0.01 | +33.33% | 2 | 75 | 51.17% |
| ABNB240607P00137000 | 2024-06-04 2:11PM EDT | 137.00 | 0.05 | 0.02 | 0.10 | 0.00 | - | 11 | 340 | 50.00% |
| ABNB240607P00138000 | 2024-06-05 10:54AM EDT | 138.00 | 0.13 | 0.04 | 0.07 | +0.09 | +225.00% | 56 | 234 | 42.19% |
| ABNB240607P00139000 | 2024-06-05 3:53PM EDT | 139.00 | 0.06 | 0.06 | 0.08 | -0.04 | -40.00% | 29 | 213 | 38.48% |
| ABNB240607P00140000 | 2024-06-05 3:59PM EDT | 140.00 | 0.11 | 0.09 | 0.11 | 0.00 | - | 196 | 1,093 | 36.23% |
| ABNB240607P00141000 | 2024-06-05 3:51PM EDT | 141.00 | 0.16 | 0.15 | 0.17 | -0.12 | -42.86% | 274 | 761 | 34.77% |
| ABNB240607P00142000 | 2024-06-05 3:50PM EDT | 142.00 | 0.31 | 0.24 | 0.28 | +0.09 | +40.91% | 122 | 428 | 34.08% |
| ABNB240607P00143000 | 2024-06-05 3:45PM EDT | 143.00 | 0.47 | 0.39 | 0.44 | +0.16 | +51.61% | 306 | 656 | 33.20% |
| ABNB240607P00144000 | 2024-06-05 3:44PM EDT | 144.00 | 0.71 | 0.62 | 0.68 | +0.14 | +24.56% | 318 | 995 | 32.57% |
| ABNB240607P00145000 | 2024-06-05 3:58PM EDT | 145.00 | 0.97 | 0.95 | 1.02 | +0.20 | +25.97% | 514 | 510 | 32.03% |
| ABNB240607P00146000 | 2024-06-05 3:55PM EDT | 146.00 | 1.55 | 1.40 | 1.48 | +0.45 | +40.91% | 286 | 319 | 31.74% |
| ABNB240607P00147000 | 2024-06-05 3:02PM EDT | 147.00 | 2.01 | 1.98 | 2.04 | +0.40 | +24.84% | 237 | 200 | 31.06% |
| ABNB240607P00148000 | 2024-06-05 3:59PM EDT | 148.00 | 2.75 | 2.51 | 2.82 | +0.57 | +26.15% | 79 | 189 | 33.35% |
| ABNB240607P00149000 | 2024-06-05 12:58PM EDT | 149.00 | 3.14 | 2.97 | 4.55 | +0.36 | +12.95% | 11 | 34 | 60.50% |
| ABNB240607P00150000 | 2024-06-05 3:46PM EDT | 150.00 | 4.63 | 4.30 | 4.55 | +1.58 | +51.80% | 27 | 201 | 37.70% |
| ABNB240607P00152500 | 2024-06-05 10:23AM EDT | 152.50 | 5.60 | 6.55 | 7.10 | -1.53 | -21.46% | 1 | 150 | 53.71% |
| ABNB240607P00155000 | 2024-06-05 3:46PM EDT | 155.00 | 9.49 | 9.00 | 9.60 | +2.21 | +30.36% | 3 | 113 | 66.60% |
| ABNB240607P00157500 | 2024-05-23 11:38AM EDT | 157.50 | 14.40 | 11.40 | 12.05 | 0.00 | - | - | 0 | 75.98% |
| ABNB240607P00160000 | 2024-05-22 2:05PM EDT | 160.00 | 16.44 | 13.90 | 14.60 | 0.00 | - | 12 | 0 | 57.03% |
| ABNB240607P00165000 | 2024-05-16 2:40PM EDT | 165.00 | 18.10 | 18.90 | 19.55 | 0.00 | - | 3 | 0 | 59.38% |
| ABNB240607P00170000 | 2024-05-14 3:59PM EDT | 170.00 | 23.20 | 24.05 | 24.55 | 0.00 | - | - | 0 | 99.80% |
| ABNB240607P00175000 | 2024-05-08 2:29PM EDT | 175.00 | 19.90 | 28.95 | 29.80 | 0.00 | - | - | 0 | 127.93% |
© 2024 Yahoo. All rights reserved.