Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240719C00080000 | 2024-05-09 9:35AM EDT | 80.00 | 68.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240719C00085000 | 2023-12-18 3:27PM EDT | 85.00 | 65.98 | 54.50 | 56.75 | 0.00 | - | - | 2 | 0.00% |
| ABNB240719C00090000 | 2024-05-22 10:26AM EDT | 90.00 | 54.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ABNB240719C00100000 | 2024-04-18 9:53AM EDT | 100.00 | 63.08 | 46.05 | 47.30 | 0.00 | - | 1 | 20 | 72.56% |
| ABNB240719C00105000 | 2024-02-09 2:36PM EDT | 105.00 | 47.38 | 61.80 | 63.25 | 0.00 | - | 1 | 10 | 231.29% |
| ABNB240719C00110000 | 2024-05-22 12:53PM EDT | 110.00 | 34.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB240719C00115000 | 2024-05-31 9:58AM EDT | 115.00 | 31.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240719C00120000 | 2024-06-04 11:24AM EDT | 120.00 | 28.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240719C00125000 | 2024-06-03 12:20PM EDT | 125.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ABNB240719C00130000 | 2024-06-04 2:45PM EDT | 130.00 | 19.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240719C00135000 | 2024-05-31 2:22PM EDT | 135.00 | 11.68 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ABNB240719C00140000 | 2024-06-05 3:52PM EDT | 140.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| ABNB240719C00145000 | 2024-06-05 3:40PM EDT | 145.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| ABNB240719C00150000 | 2024-06-05 3:59PM EDT | 150.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 1.56% |
| ABNB240719C00155000 | 2024-06-05 3:55PM EDT | 155.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 3.13% |
| ABNB240719C00160000 | 2024-06-05 3:58PM EDT | 160.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 6.25% |
| ABNB240719C00165000 | 2024-06-05 3:50PM EDT | 165.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 6.25% |
| ABNB240719C00170000 | 2024-06-05 2:38PM EDT | 170.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| ABNB240719C00175000 | 2024-06-05 2:34PM EDT | 175.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| ABNB240719C00180000 | 2024-06-05 1:26PM EDT | 180.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ABNB240719C00185000 | 2024-06-04 9:42AM EDT | 185.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ABNB240719C00190000 | 2024-06-05 1:04PM EDT | 190.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| ABNB240719C00195000 | 2024-06-05 1:05PM EDT | 195.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| ABNB240719C00200000 | 2024-06-04 12:00PM EDT | 200.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 25.00% |
| ABNB240719C00210000 | 2024-05-30 3:04PM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| ABNB240719C00220000 | 2024-06-05 1:06PM EDT | 220.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| ABNB240719C00230000 | 2024-06-05 1:07PM EDT | 230.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| ABNB240719C00240000 | 2024-05-10 12:00PM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ABNB240719C00250000 | 2024-06-05 1:07PM EDT | 250.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240719P00065000 | 2024-06-04 12:31PM EDT | 65.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ABNB240719P00070000 | 2024-04-22 10:42AM EDT | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ABNB240719P00075000 | 2024-05-09 1:55PM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ABNB240719P00080000 | 2024-05-17 9:45AM EDT | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ABNB240719P00085000 | 2024-06-05 12:59PM EDT | 85.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| ABNB240719P00090000 | 2024-06-05 12:59PM EDT | 90.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| ABNB240719P00095000 | 2024-06-05 1:00PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| ABNB240719P00100000 | 2024-06-05 1:02PM EDT | 100.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| ABNB240719P00105000 | 2024-06-05 1:03PM EDT | 105.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| ABNB240719P00110000 | 2024-06-05 3:56PM EDT | 110.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| ABNB240719P00115000 | 2024-06-05 9:35AM EDT | 115.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ABNB240719P00120000 | 2024-06-05 1:06PM EDT | 120.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ABNB240719P00125000 | 2024-06-05 3:44PM EDT | 125.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| ABNB240719P00130000 | 2024-06-05 3:44PM EDT | 130.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 6.25% |
| ABNB240719P00135000 | 2024-06-05 3:45PM EDT | 135.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| ABNB240719P00140000 | 2024-06-05 2:42PM EDT | 140.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 3.13% |
| ABNB240719P00145000 | 2024-06-05 3:43PM EDT | 145.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 290 | 0 | 0.39% |
| ABNB240719P00150000 | 2024-06-05 3:42PM EDT | 150.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| ABNB240719P00155000 | 2024-06-05 12:51PM EDT | 155.00 | 10.48 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ABNB240719P00160000 | 2024-06-03 9:39AM EDT | 160.00 | 14.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240719P00165000 | 2024-05-29 2:02PM EDT | 165.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240719P00170000 | 2024-05-30 10:34AM EDT | 170.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240719P00175000 | 2024-05-22 3:04PM EDT | 175.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| ABNB240719P00180000 | 2024-05-30 3:12PM EDT | 180.00 | 35.20 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| ABNB240719P00185000 | 2024-04-16 10:34AM EDT | 185.00 | 30.95 | 38.90 | 40.10 | 0.00 | - | 3 | 0 | 47.31% |
| ABNB240719P00190000 | 2024-05-31 11:41AM EDT | 190.00 | 46.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240719P00195000 | 2024-05-22 3:38PM EDT | 195.00 | 51.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB240719P00200000 | 2024-05-09 3:50PM EDT | 200.00 | 52.54 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ABNB240719P00210000 | 2024-05-09 3:50PM EDT | 210.00 | 62.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ABNB240719P00230000 | 2024-03-21 3:29PM EDT | 230.00 | 61.20 | 72.80 | 77.45 | 0.00 | - | - | 0 | 0.00% |
| ABNB240719P00250000 | 2024-05-17 3:04PM EDT | 250.00 | 104.65 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.