Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240705C00090000 | 2024-05-23 1:51PM EDT | 90.00 | 53.08 | 59.20 | 60.20 | 0.00 | - | - | 1 | 199.22% |
| ABNB240705C00120000 | 2024-06-13 9:31AM EDT | 120.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ABNB240705C00130000 | 2024-06-11 1:02PM EDT | 130.00 | 17.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240705C00135000 | 2024-06-12 9:32AM EDT | 135.00 | 15.68 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABNB240705C00140000 | 2024-06-24 1:15PM EDT | 140.00 | 9.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB240705C00141000 | 2024-06-21 10:04AM EDT | 141.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240705C00142000 | 2024-06-24 11:01AM EDT | 142.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ABNB240705C00143000 | 2024-06-24 12:09PM EDT | 143.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ABNB240705C00144000 | 2024-06-17 11:12AM EDT | 144.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABNB240705C00145000 | 2024-06-24 10:57AM EDT | 145.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ABNB240705C00146000 | 2024-06-24 1:53PM EDT | 146.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ABNB240705C00147000 | 2024-06-24 11:31AM EDT | 147.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| ABNB240705C00148000 | 2024-06-24 3:51PM EDT | 148.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 279 | 0 | 0.00% |
| ABNB240705C00149000 | 2024-06-24 3:51PM EDT | 149.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 614 | 0 | 0.78% |
| ABNB240705C00150000 | 2024-06-24 3:48PM EDT | 150.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 1.56% |
| ABNB240705C00152500 | 2024-06-24 3:52PM EDT | 152.50 | 1.16 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 3.13% |
| ABNB240705C00155000 | 2024-06-24 3:58PM EDT | 155.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 259 | 0 | 6.25% |
| ABNB240705C00157500 | 2024-06-24 3:53PM EDT | 157.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| ABNB240705C00160000 | 2024-06-24 3:59PM EDT | 160.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| ABNB240705C00162500 | 2024-06-24 3:44PM EDT | 162.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 12.50% |
| ABNB240705C00165000 | 2024-06-21 2:12PM EDT | 165.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ABNB240705C00167500 | 2024-06-24 12:00PM EDT | 167.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| ABNB240705C00170000 | 2024-06-21 1:22PM EDT | 170.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ABNB240705C00175000 | 2024-06-24 9:30AM EDT | 175.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ABNB240705C00180000 | 2024-06-24 11:35AM EDT | 180.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ABNB240705C00185000 | 2024-06-12 10:15AM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240705P00115000 | 2024-06-17 10:59AM EDT | 115.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ABNB240705P00120000 | 2024-06-24 11:32AM EDT | 120.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ABNB240705P00125000 | 2024-06-21 10:00AM EDT | 125.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| ABNB240705P00130000 | 2024-06-24 3:17PM EDT | 130.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| ABNB240705P00134000 | 2024-06-20 11:58AM EDT | 134.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ABNB240705P00135000 | 2024-06-24 3:45PM EDT | 135.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 12.50% |
| ABNB240705P00136000 | 2024-06-21 12:25PM EDT | 136.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ABNB240705P00137000 | 2024-06-24 12:18PM EDT | 137.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ABNB240705P00138000 | 2024-06-24 10:06AM EDT | 138.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| ABNB240705P00139000 | 2024-06-24 11:10AM EDT | 139.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| ABNB240705P00140000 | 2024-06-24 3:45PM EDT | 140.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| ABNB240705P00141000 | 2024-06-24 3:46PM EDT | 141.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| ABNB240705P00142000 | 2024-06-24 1:14PM EDT | 142.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| ABNB240705P00143000 | 2024-06-24 3:32PM EDT | 143.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| ABNB240705P00144000 | 2024-06-24 3:42PM EDT | 144.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| ABNB240705P00145000 | 2024-06-24 3:55PM EDT | 145.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 3.13% |
| ABNB240705P00146000 | 2024-06-24 12:42PM EDT | 146.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| ABNB240705P00147000 | 2024-06-24 2:13PM EDT | 147.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 1.56% |
| ABNB240705P00148000 | 2024-06-24 3:54PM EDT | 148.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 0.39% |
| ABNB240705P00149000 | 2024-06-24 3:54PM EDT | 149.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| ABNB240705P00150000 | 2024-06-24 3:35PM EDT | 150.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 0.00% |
| ABNB240705P00152500 | 2024-06-24 3:33PM EDT | 152.50 | 4.75 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ABNB240705P00155000 | 2024-06-24 3:48PM EDT | 155.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| ABNB240705P00157500 | 2024-06-21 12:21PM EDT | 157.50 | 9.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ABNB240705P00160000 | 2024-06-17 3:15PM EDT | 160.00 | 11.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABNB240705P00165000 | 2024-06-12 3:31PM EDT | 165.00 | 16.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.