Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:11PM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB241018C00080000 | 2024-03-15 1:41PM EDT | 80.00 | 84.25 | 81.50 | 82.65 | 0.00 | - | - | 3 | 149.61% |
| ABNB241018C00095000 | 2024-02-27 1:06PM EDT | 95.00 | 61.01 | 71.60 | 75.45 | 0.00 | - | - | 2 | 148.30% |
| ABNB241018C00100000 | 2024-05-22 9:50AM EDT | 100.00 | 46.00 | 50.25 | 50.95 | 0.00 | - | 1 | 14 | 55.18% |
| ABNB241018C00105000 | 2024-05-31 1:52PM EDT | 105.00 | 41.50 | 45.55 | 46.25 | 0.00 | - | 2 | 41 | 51.76% |
| ABNB241018C00110000 | 2024-05-23 2:19PM EDT | 110.00 | 35.25 | 40.95 | 41.55 | 0.00 | - | 2 | 43 | 50.09% |
| ABNB241018C00115000 | 2024-04-17 12:33PM EDT | 115.00 | 47.95 | 33.85 | 35.20 | 0.00 | - | 1 | 16 | 37.59% |
| ABNB241018C00120000 | 2024-05-28 10:39AM EDT | 120.00 | 32.30 | 32.20 | 32.60 | 0.00 | - | 1 | 24 | 44.21% |
| ABNB241018C00125000 | 2024-05-31 3:50PM EDT | 125.00 | 25.50 | 28.10 | 28.35 | 0.00 | - | 1 | 14 | 41.69% |
| ABNB241018C00130000 | 2024-06-04 12:00PM EDT | 130.00 | 24.05 | 24.40 | 24.60 | 0.00 | - | 1 | 34 | 40.48% |
| ABNB241018C00135000 | 2024-05-31 1:07PM EDT | 135.00 | 17.90 | 20.70 | 20.95 | 0.00 | - | 1 | 93 | 38.90% |
| ABNB241018C00140000 | 2024-06-05 9:38AM EDT | 140.00 | 15.40 | 17.45 | 17.75 | 0.00 | - | 27 | 114 | 37.99% |
| ABNB241018C00145000 | 2024-06-05 9:31AM EDT | 145.00 | 14.80 | 14.40 | 14.65 | +0.45 | +3.14% | 1 | 105 | 36.59% |
| ABNB241018C00150000 | 2024-06-06 11:05AM EDT | 150.00 | 12.03 | 11.90 | 12.00 | +0.93 | +8.38% | 2 | 703 | 35.68% |
| ABNB241018C00155000 | 2024-06-06 11:15AM EDT | 155.00 | 9.75 | 9.60 | 9.75 | +1.05 | +12.07% | 23 | 418 | 35.05% |
| ABNB241018C00160000 | 2024-06-06 11:15AM EDT | 160.00 | 7.80 | 7.70 | 7.80 | +0.90 | +13.04% | 7 | 493 | 34.44% |
| ABNB241018C00165000 | 2024-06-06 11:21AM EDT | 165.00 | 6.20 | 6.10 | 6.25 | +0.78 | +14.39% | 1 | 791 | 34.19% |
| ABNB241018C00170000 | 2024-06-06 10:51AM EDT | 170.00 | 4.80 | 4.75 | 4.90 | -0.20 | -4.00% | 12 | 321 | 33.77% |
| ABNB241018C00175000 | 2024-05-31 12:54PM EDT | 175.00 | 2.93 | 3.75 | 3.85 | 0.00 | - | 1 | 387 | 33.59% |
| ABNB241018C00180000 | 2024-06-06 11:43AM EDT | 180.00 | 2.98 | 2.86 | 2.97 | +0.28 | +10.37% | 6 | 1,589 | 33.33% |
| ABNB241018C00185000 | 2024-06-05 3:14PM EDT | 185.00 | 1.90 | 2.13 | 2.31 | 0.00 | - | 1 | 453 | 33.28% |
| ABNB241018C00190000 | 2024-06-05 10:56AM EDT | 190.00 | 1.43 | 1.69 | 1.80 | 0.00 | - | 5 | 651 | 33.31% |
| ABNB241018C00195000 | 2024-06-03 10:13AM EDT | 195.00 | 1.08 | 1.29 | 1.39 | 0.00 | - | 4 | 149 | 33.31% |
| ABNB241018C00200000 | 2024-06-05 3:42PM EDT | 200.00 | 0.80 | 0.99 | 1.06 | 0.00 | - | 1 | 500 | 33.26% |
| ABNB241018C00210000 | 2024-06-05 2:31PM EDT | 210.00 | 0.48 | 0.58 | 0.63 | 0.00 | - | 2 | 395 | 33.42% |
| ABNB241018C00220000 | 2024-06-05 2:29PM EDT | 220.00 | 0.30 | 0.17 | 0.54 | 0.00 | - | 2 | 686 | 35.82% |
| ABNB241018C00230000 | 2024-06-05 2:30PM EDT | 230.00 | 0.16 | 0.07 | 0.40 | 0.00 | - | 2 | 204 | 37.04% |
| ABNB241018C00240000 | 2024-06-04 12:05PM EDT | 240.00 | 0.15 | 0.04 | 0.32 | 0.00 | - | 2 | 91 | 38.53% |
| ABNB241018C00250000 | 2024-05-24 2:00PM EDT | 250.00 | 0.10 | 0.03 | 0.07 | 0.00 | - | 1 | 111 | 33.89% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB241018P00075000 | 2024-06-03 9:30AM EDT | 75.00 | 0.14 | 0.02 | 0.29 | 0.00 | - | 3 | 11 | 50.78% |
| ABNB241018P00080000 | 2024-06-05 2:30PM EDT | 80.00 | 0.12 | 0.01 | 0.32 | 0.00 | - | 2 | 312 | 51.71% |
| ABNB241018P00085000 | 2024-06-05 2:34PM EDT | 85.00 | 0.23 | 0.06 | 0.36 | 0.00 | - | 2 | 5 | 48.10% |
| ABNB241018P00090000 | 2024-06-05 2:33PM EDT | 90.00 | 0.27 | 0.09 | 0.43 | 0.00 | - | 4 | 35 | 45.12% |
| ABNB241018P00095000 | 2024-06-05 2:32PM EDT | 95.00 | 0.36 | 0.16 | 0.53 | 0.00 | - | 2 | 404 | 42.51% |
| ABNB241018P00100000 | 2024-06-05 2:34PM EDT | 100.00 | 0.56 | 0.31 | 0.67 | 0.00 | - | 2 | 31 | 40.16% |
| ABNB241018P00105000 | 2024-06-04 10:39AM EDT | 105.00 | 0.65 | 0.60 | 0.81 | -0.05 | -7.14% | 1 | 102 | 37.50% |
| ABNB241018P00110000 | 2024-06-05 2:31PM EDT | 110.00 | 1.07 | 0.92 | 1.16 | 0.00 | - | 3 | 3,817 | 36.40% |
| ABNB241018P00115000 | 2024-06-05 3:12PM EDT | 115.00 | 1.53 | 1.35 | 1.41 | 0.00 | - | 5 | 1,356 | 33.88% |
| ABNB241018P00120000 | 2024-06-05 3:26PM EDT | 120.00 | 1.79 | 1.93 | 2.00 | -0.42 | -19.00% | 1 | 607 | 32.94% |
| ABNB241018P00125000 | 2024-06-06 11:21AM EDT | 125.00 | 2.75 | 2.71 | 2.81 | -0.40 | -12.70% | 1 | 581 | 32.15% |
| ABNB241018P00130000 | 2024-06-06 9:30AM EDT | 130.00 | 3.76 | 3.75 | 3.90 | -0.42 | -10.05% | 2 | 564 | 31.53% |
| ABNB241018P00135000 | 2024-06-05 3:10PM EDT | 135.00 | 5.70 | 5.10 | 5.20 | 0.00 | - | 2 | 751 | 30.65% |
| ABNB241018P00140000 | 2024-06-04 2:21PM EDT | 140.00 | 7.03 | 6.70 | 6.85 | 0.00 | - | 4 | 869 | 29.91% |
| ABNB241018P00145000 | 2024-06-05 2:45PM EDT | 145.00 | 9.60 | 8.80 | 8.90 | 0.00 | - | 6 | 973 | 29.34% |
| ABNB241018P00150000 | 2024-06-06 11:32AM EDT | 150.00 | 11.15 | 11.05 | 11.20 | -0.90 | -7.47% | 4 | 318 | 28.44% |
| ABNB241018P00155000 | 2024-05-29 1:55PM EDT | 155.00 | 14.85 | 13.90 | 14.05 | 0.00 | - | 1 | 216 | 28.03% |
| ABNB241018P00160000 | 2024-06-05 1:57PM EDT | 160.00 | 18.30 | 16.95 | 17.25 | 0.00 | - | 1 | 328 | 27.58% |
| ABNB241018P00165000 | 2024-06-04 10:42AM EDT | 165.00 | 20.80 | 20.35 | 20.60 | 0.00 | - | 5 | 304 | 26.49% |
| ABNB241018P00170000 | 2024-06-05 3:29PM EDT | 170.00 | 26.10 | 24.15 | 24.40 | 0.00 | - | 4 | 163 | 25.75% |
| ABNB241018P00175000 | 2024-05-09 9:34AM EDT | 175.00 | 29.30 | 28.20 | 28.55 | 0.00 | - | 14 | 11 | 25.24% |
| ABNB241018P00180000 | 2024-04-19 1:06PM EDT | 180.00 | 29.60 | 34.65 | 35.55 | 0.00 | - | 3 | 10 | 36.35% |
| ABNB241018P00185000 | 2024-05-03 12:52PM EDT | 185.00 | 30.57 | 39.40 | 41.00 | 0.00 | - | 2 | 0 | 40.98% |
| ABNB241018P00190000 | 2024-04-12 1:36PM EDT | 190.00 | 35.80 | 43.05 | 44.50 | 0.00 | - | 1 | 5 | 37.65% |
| ABNB241018P00200000 | 2024-03-28 2:27PM EDT | 200.00 | 38.80 | 39.00 | 40.00 | 0.00 | - | 1 | 1 | 0.00% |
| ABNB241018P00220000 | 2024-03-28 3:48PM EDT | 220.00 | 56.15 | 56.20 | 57.40 | 0.00 | - | 1 | 1 | 0.00% |
| ABNB241018P00230000 | 2024-05-03 12:20PM EDT | 230.00 | 69.20 | 84.45 | 85.55 | 0.00 | - | 1 | 0 | 57.59% |
| ABNB241018P00240000 | 2024-03-15 11:34AM EDT | 240.00 | 77.55 | 79.85 | 81.65 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.