Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB241115C00105000 | 2024-06-03 12:16PM EDT | 105.00 | 43.95 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| ABNB241115C00110000 | 2024-06-03 1:21PM EDT | 110.00 | 39.43 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| ABNB241115C00115000 | 2024-05-28 10:43AM EDT | 115.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ABNB241115C00120000 | 2024-06-21 2:39PM EDT | 120.00 | 33.55 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| ABNB241115C00125000 | 2024-06-20 9:41AM EDT | 125.00 | 30.20 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| ABNB241115C00130000 | 2024-06-21 1:25PM EDT | 130.00 | 25.35 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| ABNB241115C00135000 | 2024-06-05 11:47AM EDT | 135.00 | 21.23 | 0.00 | 0.00 | 0.00 | - | 20 | 21 | 0.00% |
| ABNB241115C00140000 | 2024-06-21 9:47AM EDT | 140.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 4 | 17 | 0.00% |
| ABNB241115C00145000 | 2024-06-20 11:21AM EDT | 145.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 1 | 335 | 0.00% |
| ABNB241115C00150000 | 2024-06-21 12:24PM EDT | 150.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 3 | 91 | 0.20% |
| ABNB241115C00155000 | 2024-06-20 9:39AM EDT | 155.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 1.56% |
| ABNB241115C00160000 | 2024-06-21 1:49PM EDT | 160.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 7 | 145 | 3.13% |
| ABNB241115C00165000 | 2024-06-21 2:34PM EDT | 165.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 3.13% |
| ABNB241115C00170000 | 2024-06-20 3:56PM EDT | 170.00 | 6.33 | 0.00 | 0.00 | 0.00 | - | 11 | 103 | 6.25% |
| ABNB241115C00175000 | 2024-06-21 11:31AM EDT | 175.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 6 | 90 | 6.25% |
| ABNB241115C00180000 | 2024-06-21 12:24PM EDT | 180.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 1 | 370 | 6.25% |
| ABNB241115C00185000 | 2024-06-20 3:00PM EDT | 185.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1,000 | 2,175 | 6.25% |
| ABNB241115C00190000 | 2024-06-20 10:46AM EDT | 190.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 26 | 36 | 6.25% |
| ABNB241115C00195000 | 2024-06-20 9:48AM EDT | 195.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 25 | 123 | 6.25% |
| ABNB241115C00200000 | 2024-06-17 1:26PM EDT | 200.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 20 | 87 | 12.50% |
| ABNB241115C00210000 | 2024-06-20 11:00AM EDT | 210.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 12.50% |
| ABNB241115C00220000 | 2024-06-20 11:53AM EDT | 220.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 3 | 121 | 12.50% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB241115P00075000 | 2024-06-20 10:59AM EDT | 75.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| ABNB241115P00080000 | 2024-06-21 11:20AM EDT | 80.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 326 | 25.00% |
| ABNB241115P00085000 | 2024-06-20 10:55AM EDT | 85.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 435 | 25.00% |
| ABNB241115P00090000 | 2024-06-20 10:57AM EDT | 90.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 12.50% |
| ABNB241115P00095000 | 2024-06-20 10:59AM EDT | 95.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 12.50% |
| ABNB241115P00100000 | 2024-06-17 1:49PM EDT | 100.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
| ABNB241115P00105000 | 2024-06-20 12:37PM EDT | 105.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 2 | 68 | 12.50% |
| ABNB241115P00110000 | 2024-06-18 1:55PM EDT | 110.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 12.50% |
| ABNB241115P00115000 | 2024-06-20 2:09PM EDT | 115.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 6.25% |
| ABNB241115P00120000 | 2024-06-21 10:20AM EDT | 120.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 2 | 147 | 6.25% |
| ABNB241115P00125000 | 2024-06-21 12:16PM EDT | 125.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 8 | 173 | 6.25% |
| ABNB241115P00130000 | 2024-06-11 10:36AM EDT | 130.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 4 | 137 | 6.25% |
| ABNB241115P00135000 | 2024-06-21 3:23PM EDT | 135.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 53 | 411 | 3.13% |
| ABNB241115P00140000 | 2024-06-20 3:00PM EDT | 140.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1,000 | 2,097 | 3.13% |
| ABNB241115P00145000 | 2024-06-18 1:57PM EDT | 145.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 6 | 490 | 1.56% |
| ABNB241115P00150000 | 2024-06-18 1:18PM EDT | 150.00 | 12.72 | 0.00 | 0.00 | 0.00 | - | 2 | 244 | 0.00% |
| ABNB241115P00155000 | 2024-06-14 9:44AM EDT | 155.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| ABNB241115P00160000 | 2024-05-29 1:52PM EDT | 160.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 13 | 40 | 0.00% |
| ABNB241115P00165000 | 2024-06-20 11:10AM EDT | 165.00 | 21.25 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| ABNB241115P00170000 | 2024-06-04 9:38AM EDT | 170.00 | 26.35 | 0.00 | 0.00 | 0.00 | - | 14 | 2 | 0.00% |
| ABNB241115P00180000 | 2024-05-20 10:42AM EDT | 180.00 | 35.05 | 33.65 | 34.55 | 0.00 | - | - | 14 | 35.29% |
| ABNB241115P00190000 | 2024-05-22 1:55PM EDT | 190.00 | 46.23 | 39.90 | 41.85 | 0.00 | - | - | 0 | 29.30% |
| ABNB241115P00195000 | 2024-06-03 1:21PM EDT | 195.00 | 50.20 | 0.00 | 0.00 | 0.00 | - | 5 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.