Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:47AM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240816C00100000 | 2024-06-20 11:24AM EDT | 100.00 | 49.44 | 47.95 | 51.55 | 0.00 | - | 1 | 3 | 83.96% |
| ABNB240816C00105000 | 2024-06-20 11:14AM EDT | 105.00 | 44.79 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ABNB240816C00115000 | 2024-06-18 2:29PM EDT | 115.00 | 34.05 | 33.35 | 37.35 | 0.00 | - | 1 | 7 | 65.39% |
| ABNB240816C00120000 | 2024-06-20 11:24AM EDT | 120.00 | 30.02 | 28.95 | 32.90 | 0.00 | - | 1 | 2 | 61.77% |
| ABNB240816C00125000 | 2024-06-17 9:35AM EDT | 125.00 | 26.10 | 24.80 | 27.85 | 0.00 | - | 1 | 8 | 56.31% |
| ABNB240816C00130000 | 2024-06-21 3:49PM EDT | 130.00 | 22.05 | 21.00 | 22.75 | 0.00 | - | 3 | 7 | 51.29% |
| ABNB240816C00135000 | 2024-06-21 11:35AM EDT | 135.00 | 16.65 | 16.70 | 18.35 | 0.00 | - | 10 | 21 | 50.47% |
| ABNB240816C00140000 | 2024-06-21 3:57PM EDT | 140.00 | 14.70 | 13.00 | 15.10 | 0.00 | - | 6 | 246 | 49.41% |
| ABNB240816C00145000 | 2024-06-21 3:52PM EDT | 145.00 | 11.25 | 9.90 | 11.75 | 0.00 | - | 11 | 218 | 46.40% |
| ABNB240816C00150000 | 2024-06-21 3:58PM EDT | 150.00 | 8.50 | 7.80 | 8.40 | 0.00 | - | 103 | 1,176 | 41.90% |
| ABNB240816C00155000 | 2024-06-21 3:59PM EDT | 155.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 111 | 480 | 3.13% |
| ABNB240816C00160000 | 2024-06-21 3:57PM EDT | 160.00 | 4.48 | 3.05 | 4.95 | 0.00 | - | 27 | 656 | 42.22% |
| ABNB240816C00165000 | 2024-06-21 3:58PM EDT | 165.00 | 3.12 | 1.83 | 3.10 | 0.00 | - | 36 | 691 | 38.99% |
| ABNB240816C00170000 | 2024-06-21 3:32PM EDT | 170.00 | 2.00 | 1.34 | 2.15 | 0.00 | - | 23 | 425 | 38.66% |
| ABNB240816C00175000 | 2024-06-21 12:58PM EDT | 175.00 | 1.29 | 0.36 | 1.90 | 0.00 | - | 9 | 332 | 41.69% |
| ABNB240816C00180000 | 2024-06-20 3:53PM EDT | 180.00 | 0.95 | 0.01 | 1.15 | 0.00 | - | 4 | 192 | 39.87% |
| ABNB240816C00185000 | 2024-06-21 10:41AM EDT | 185.00 | 0.62 | 0.10 | 1.62 | 0.00 | - | 1 | 242 | 47.95% |
| ABNB240816C00190000 | 2024-06-18 3:20PM EDT | 190.00 | 0.50 | 0.01 | 1.00 | 0.00 | - | 1 | 182 | 45.79% |
| ABNB240816C00195000 | 2024-06-18 3:21PM EDT | 195.00 | 0.35 | 0.11 | 1.07 | 0.00 | - | 1 | 8 | 50.00% |
| ABNB240816C00200000 | 2024-06-21 11:05AM EDT | 200.00 | 0.24 | 0.07 | 1.00 | 0.00 | - | 2 | 14 | 52.47% |
| ABNB240816C00210000 | 2024-06-20 10:42AM EDT | 210.00 | 0.17 | 0.02 | 0.86 | 0.00 | - | 2 | 21 | 56.79% |
| ABNB240816C00220000 | 2024-06-20 10:43AM EDT | 220.00 | 0.11 | 0.00 | 0.73 | 0.00 | - | 2 | 33 | 53.42% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240816P00075000 | 2024-06-17 3:23PM EDT | 75.00 | 0.07 | 0.00 | 0.55 | 0.00 | - | 3 | 5 | 86.82% |
| ABNB240816P00080000 | 2024-06-13 2:46PM EDT | 80.00 | 0.06 | 0.00 | 0.58 | 0.00 | - | 1 | 12 | 80.08% |
| ABNB240816P00085000 | 2024-06-13 12:03PM EDT | 85.00 | 0.05 | 0.00 | 0.62 | 0.00 | - | 2 | 11 | 73.73% |
| ABNB240816P00090000 | 2024-06-07 11:43AM EDT | 90.00 | 0.11 | 0.01 | 0.66 | 0.00 | - | 2 | 0 | 67.87% |
| ABNB240816P00095000 | 2024-06-21 11:05AM EDT | 95.00 | 0.09 | 0.01 | 1.00 | 0.00 | - | 2 | 2 | 66.11% |
| ABNB240816P00100000 | 2024-06-20 3:55PM EDT | 100.00 | 0.10 | 0.01 | 1.00 | 0.00 | - | 2 | 76 | 59.52% |
| ABNB240816P00105000 | 2024-06-20 12:02PM EDT | 105.00 | 0.18 | 0.06 | 0.91 | 0.00 | - | 3 | 29 | 52.73% |
| ABNB240816P00110000 | 2024-06-20 9:50AM EDT | 110.00 | 0.26 | 0.11 | 0.75 | 0.00 | - | 1 | 233 | 51.27% |
| ABNB240816P00115000 | 2024-06-20 3:55PM EDT | 115.00 | 0.50 | 0.18 | 1.27 | 0.00 | - | 2 | 84 | 51.44% |
| ABNB240816P00120000 | 2024-06-21 3:55PM EDT | 120.00 | 0.57 | 0.36 | 1.17 | 0.00 | - | 12 | 599 | 43.65% |
| ABNB240816P00125000 | 2024-06-21 3:52PM EDT | 125.00 | 0.99 | 0.28 | 1.97 | 0.00 | - | 9 | 125 | 43.93% |
| ABNB240816P00130000 | 2024-06-21 3:54PM EDT | 130.00 | 1.50 | 1.50 | 2.80 | 0.00 | - | 18 | 236 | 42.30% |
| ABNB240816P00135000 | 2024-06-21 3:58PM EDT | 135.00 | 2.47 | 1.42 | 3.80 | 0.00 | - | 50 | 1,060 | 40.11% |
| ABNB240816P00140000 | 2024-06-21 3:58PM EDT | 140.00 | 3.72 | 3.70 | 4.15 | 0.00 | - | 71 | 1,070 | 33.25% |
| ABNB240816P00145000 | 2024-06-21 3:37PM EDT | 145.00 | 5.69 | 4.45 | 6.10 | 0.00 | - | 14 | 2,022 | 32.64% |
| ABNB240816P00150000 | 2024-06-21 3:40PM EDT | 150.00 | 7.80 | 7.85 | 8.65 | 0.00 | - | 36 | 477 | 32.36% |
| ABNB240816P00155000 | 2024-06-21 3:45PM EDT | 155.00 | 10.58 | 0.00 | 0.00 | 0.00 | - | 73 | 87 | 0.00% |
| ABNB240816P00160000 | 2024-06-20 2:21PM EDT | 160.00 | 14.85 | 13.60 | 15.05 | 0.00 | - | 2 | 7 | 30.59% |
| ABNB240816P00165000 | 2024-06-21 3:50PM EDT | 165.00 | 17.55 | 17.10 | 18.75 | 0.00 | - | 1 | 7 | 28.25% |
| ABNB240816P00170000 | 2024-06-21 3:53PM EDT | 170.00 | 21.38 | 21.55 | 22.95 | 0.00 | - | 2 | 2 | 25.76% |
© 2024 Yahoo. All rights reserved.