Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240628C00095000 | 2024-06-10 10:44AM EDT | 95.00 | 52.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240628C00125000 | 2024-06-21 12:10PM EDT | 125.00 | 23.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240628C00130000 | 2024-06-07 11:50AM EDT | 130.00 | 16.76 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| ABNB240628C00135000 | 2024-06-21 10:33AM EDT | 135.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB240628C00137000 | 2024-06-21 3:12PM EDT | 137.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ABNB240628C00140000 | 2024-06-24 2:36PM EDT | 140.00 | 8.88 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ABNB240628C00142000 | 2024-06-21 1:25PM EDT | 142.00 | 6.52 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ABNB240628C00143000 | 2024-06-24 1:43PM EDT | 143.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240628C00144000 | 2024-06-24 10:30AM EDT | 144.00 | 5.07 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| ABNB240628C00145000 | 2024-06-24 3:51PM EDT | 145.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| ABNB240628C00146000 | 2024-06-24 3:51PM EDT | 146.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| ABNB240628C00147000 | 2024-06-24 2:51PM EDT | 147.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 0.00% |
| ABNB240628C00148000 | 2024-06-24 3:33PM EDT | 148.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 293 | 0 | 0.00% |
| ABNB240628C00149000 | 2024-06-24 3:20PM EDT | 149.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 258 | 0 | 1.56% |
| ABNB240628C00150000 | 2024-06-24 3:55PM EDT | 150.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 795 | 0 | 3.13% |
| ABNB240628C00152500 | 2024-06-24 3:59PM EDT | 152.50 | 0.49 | 0.00 | 0.00 | 0.00 | - | 635 | 0 | 6.25% |
| ABNB240628C00155000 | 2024-06-24 3:55PM EDT | 155.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 822 | 0 | 12.50% |
| ABNB240628C00157500 | 2024-06-24 3:58PM EDT | 157.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 350 | 0 | 12.50% |
| ABNB240628C00160000 | 2024-06-24 2:20PM EDT | 160.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| ABNB240628C00162500 | 2024-06-24 12:28PM EDT | 162.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| ABNB240628C00165000 | 2024-06-24 2:31PM EDT | 165.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 25.00% |
| ABNB240628C00167500 | 2024-06-21 3:58PM EDT | 167.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| ABNB240628C00170000 | 2024-06-24 3:23PM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| ABNB240628C00175000 | 2024-06-17 3:51PM EDT | 175.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ABNB240628C00180000 | 2024-06-21 10:04AM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ABNB240628C00185000 | 2024-06-20 2:30PM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ABNB240628C00195000 | 2024-06-20 11:06AM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240628P00085000 | 2024-06-21 11:38AM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ABNB240628P00090000 | 2024-06-20 10:05AM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ABNB240628P00105000 | 2024-06-11 12:11PM EDT | 105.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ABNB240628P00110000 | 2024-06-17 11:11AM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ABNB240628P00115000 | 2024-06-20 10:07AM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ABNB240628P00120000 | 2024-06-24 9:54AM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| ABNB240628P00125000 | 2024-06-21 11:01AM EDT | 125.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ABNB240628P00130000 | 2024-06-24 3:55PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| ABNB240628P00133000 | 2024-06-18 2:48PM EDT | 133.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ABNB240628P00134000 | 2024-06-24 3:55PM EDT | 134.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| ABNB240628P00135000 | 2024-06-24 3:59PM EDT | 135.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 25.00% |
| ABNB240628P00136000 | 2024-06-24 10:13AM EDT | 136.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| ABNB240628P00137000 | 2024-06-24 11:37AM EDT | 137.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ABNB240628P00138000 | 2024-06-24 2:52PM EDT | 138.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| ABNB240628P00139000 | 2024-06-24 3:58PM EDT | 139.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 12.50% |
| ABNB240628P00140000 | 2024-06-24 3:59PM EDT | 140.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 514 | 0 | 12.50% |
| ABNB240628P00141000 | 2024-06-24 3:52PM EDT | 141.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 12.50% |
| ABNB240628P00142000 | 2024-06-24 3:20PM EDT | 142.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 12.50% |
| ABNB240628P00143000 | 2024-06-24 1:01PM EDT | 143.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| ABNB240628P00144000 | 2024-06-24 3:41PM EDT | 144.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 267 | 0 | 6.25% |
| ABNB240628P00145000 | 2024-06-24 3:59PM EDT | 145.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 6.25% |
| ABNB240628P00146000 | 2024-06-24 3:59PM EDT | 146.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 392 | 0 | 3.13% |
| ABNB240628P00147000 | 2024-06-24 3:59PM EDT | 147.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 3.13% |
| ABNB240628P00148000 | 2024-06-24 3:52PM EDT | 148.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 348 | 0 | 0.78% |
| ABNB240628P00149000 | 2024-06-24 3:52PM EDT | 149.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 0.00% |
| ABNB240628P00150000 | 2024-06-24 3:47PM EDT | 150.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 223 | 0 | 0.00% |
| ABNB240628P00152500 | 2024-06-24 2:46PM EDT | 152.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 386 | 0 | 0.00% |
| ABNB240628P00155000 | 2024-06-24 11:47AM EDT | 155.00 | 5.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240628P00157500 | 2024-06-21 9:36AM EDT | 157.50 | 10.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ABNB240628P00160000 | 2024-06-14 10:46AM EDT | 160.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ABNB240628P00162500 | 2024-06-14 10:31AM EDT | 162.50 | 17.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240628P00165000 | 2024-06-06 9:46AM EDT | 165.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB240628P00170000 | 2024-05-09 11:12AM EDT | 170.00 | 22.82 | 22.75 | 23.90 | 0.00 | - | 3 | 1 | 127.83% |
| ABNB240628P00180000 | 2024-06-17 9:32AM EDT | 180.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.