Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:14AM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB250117C00045000 | 2024-03-07 11:09AM EDT | 45.00 | 119.98 | 118.10 | 119.65 | 0.00 | - | 10 | 41 | 239.50% |
| ABNB250117C00050000 | 2024-04-26 1:27PM EDT | 50.00 | 116.59 | 94.20 | 95.30 | 0.00 | - | 1 | 93 | 85.33% |
| ABNB250117C00055000 | 2024-03-19 12:56PM EDT | 55.00 | 110.15 | 106.80 | 108.45 | 0.00 | - | 2 | 78 | 192.44% |
| ABNB250117C00060000 | 2024-05-13 1:52PM EDT | 60.00 | 89.31 | 84.80 | 85.90 | 0.00 | - | 10 | 82 | 77.77% |
| ABNB250117C00065000 | 2024-04-16 2:24PM EDT | 65.00 | 94.72 | 82.55 | 84.00 | 0.00 | - | 1 | 97 | 91.82% |
| ABNB250117C00070000 | 2024-05-10 3:39PM EDT | 70.00 | 79.00 | 75.05 | 76.15 | 0.00 | - | 4 | 70 | 67.68% |
| ABNB250117C00075000 | 2024-05-17 10:25AM EDT | 75.00 | 75.22 | 70.30 | 71.40 | 0.00 | - | 1 | 41 | 63.89% |
| ABNB250117C00080000 | 2024-04-18 11:04AM EDT | 80.00 | 86.51 | 68.40 | 69.85 | 0.00 | - | 2 | 76 | 76.09% |
| ABNB250117C00085000 | 2024-04-18 11:16AM EDT | 85.00 | 81.48 | 63.75 | 65.25 | 0.00 | - | 2 | 92 | 71.71% |
| ABNB250117C00090000 | 2024-05-23 10:07AM EDT | 90.00 | 57.00 | 56.40 | 57.65 | -2.50 | -4.20% | 3 | 186 | 55.02% |
| ABNB250117C00095000 | 2024-05-14 12:30PM EDT | 95.00 | 57.34 | 52.00 | 52.85 | 0.00 | - | 3 | 95 | 51.94% |
| ABNB250117C00100000 | 2024-05-17 1:57PM EDT | 100.00 | 51.15 | 47.55 | 48.45 | 0.00 | - | 2 | 438 | 51.25% |
| ABNB250117C00105000 | 2024-05-14 12:30PM EDT | 105.00 | 48.74 | 43.80 | 44.30 | 0.00 | - | 4 | 181 | 49.43% |
| ABNB250117C00110000 | 2024-05-14 12:36PM EDT | 110.00 | 44.77 | 39.70 | 40.40 | 0.00 | - | 2 | 476 | 48.13% |
| ABNB250117C00115000 | 2024-05-15 3:13PM EDT | 115.00 | 35.83 | 35.85 | 36.20 | -2.97 | -7.65% | 1 | 437 | 45.58% |
| ABNB250117C00120000 | 2024-05-23 9:30AM EDT | 120.00 | 32.21 | 32.15 | 32.95 | -0.49 | -1.50% | 2 | 1,731 | 45.40% |
| ABNB250117C00125000 | 2024-05-23 10:47AM EDT | 125.00 | 28.99 | 28.65 | 28.95 | -2.54 | -8.06% | 2 | 437 | 42.80% |
| ABNB250117C00130000 | 2024-05-22 3:15PM EDT | 130.00 | 25.65 | 25.45 | 25.65 | 0.00 | - | 44 | 1,262 | 41.66% |
| ABNB250117C00135000 | 2024-05-22 3:56PM EDT | 135.00 | 22.70 | 22.40 | 22.60 | 0.00 | - | 19 | 358 | 40.67% |
| ABNB250117C00140000 | 2024-05-23 10:42AM EDT | 140.00 | 20.00 | 19.70 | 20.00 | +0.15 | +0.76% | 8 | 1,076 | 40.27% |
| ABNB250117C00145000 | 2024-05-23 10:08AM EDT | 145.00 | 17.25 | 17.25 | 17.35 | -0.10 | -0.58% | 15 | 1,643 | 39.30% |
| ABNB250117C00150000 | 2024-05-22 3:42PM EDT | 150.00 | 14.89 | 14.80 | 15.00 | -0.21 | -1.39% | 1 | 2,297 | 38.55% |
| ABNB250117C00155000 | 2024-05-22 3:59PM EDT | 155.00 | 12.95 | 12.80 | 13.00 | 0.00 | - | 39 | 1,027 | 38.12% |
| ABNB250117C00160000 | 2024-05-23 10:40AM EDT | 160.00 | 11.20 | 10.95 | 11.15 | +0.10 | +0.90% | 1 | 2,214 | 37.59% |
| ABNB250117C00165000 | 2024-05-22 12:47PM EDT | 165.00 | 9.40 | 9.35 | 9.50 | -0.30 | -3.09% | 1 | 1,140 | 37.08% |
| ABNB250117C00170000 | 2024-05-22 2:53PM EDT | 170.00 | 8.05 | 7.95 | 8.15 | 0.00 | - | 6 | 1,687 | 36.86% |
| ABNB250117C00175000 | 2024-05-21 3:17PM EDT | 175.00 | 7.37 | 6.75 | 6.90 | 0.00 | - | 114 | 1,863 | 36.48% |
| ABNB250117C00180000 | 2024-05-23 10:30AM EDT | 180.00 | 5.77 | 5.65 | 5.85 | +0.02 | +0.35% | 1 | 3,302 | 36.24% |
| ABNB250117C00185000 | 2024-05-23 10:55AM EDT | 185.00 | 4.85 | 4.75 | 4.90 | +0.02 | +0.41% | 1 | 919 | 35.89% |
| ABNB250117C00190000 | 2024-05-23 10:34AM EDT | 190.00 | 4.05 | 3.95 | 4.15 | -0.18 | -4.26% | 1 | 2,189 | 35.77% |
| ABNB250117C00195000 | 2024-05-22 9:35AM EDT | 195.00 | 3.45 | 3.35 | 3.45 | 0.00 | - | 1 | 1,425 | 35.47% |
| ABNB250117C00200000 | 2024-05-23 10:12AM EDT | 200.00 | 2.88 | 2.58 | 2.89 | +0.11 | +3.97% | 2 | 4,173 | 35.32% |
| ABNB250117C00210000 | 2024-05-22 9:53AM EDT | 210.00 | 1.90 | 1.91 | 2.01 | -0.06 | -3.06% | 70 | 569 | 35.03% |
| ABNB250117C00220000 | 2024-05-23 10:15AM EDT | 220.00 | 1.36 | 1.27 | 1.39 | -0.01 | -0.73% | 124 | 1,642 | 34.83% |
| ABNB250117C00230000 | 2024-05-22 2:51PM EDT | 230.00 | 0.90 | 0.86 | 0.96 | 0.00 | - | 15 | 424 | 34.68% |
| ABNB250117C00240000 | 2024-05-20 1:27PM EDT | 240.00 | 0.82 | 0.53 | 0.81 | 0.00 | - | 1 | 346 | 35.85% |
| ABNB250117C00250000 | 2024-05-23 9:40AM EDT | 250.00 | 0.39 | 0.22 | 0.50 | -0.20 | -33.90% | 7 | 600 | 35.01% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB250117P00045000 | 2024-05-22 10:05AM EDT | 45.00 | 0.05 | 0.01 | 0.15 | 0.00 | - | 25 | 7,111 | 57.72% |
| ABNB250117P00050000 | 2024-05-22 2:29PM EDT | 50.00 | 0.07 | 0.03 | 0.15 | 0.00 | - | 2 | 2,347 | 53.52% |
| ABNB250117P00055000 | 2024-05-17 9:58AM EDT | 55.00 | 0.10 | 0.07 | 0.29 | 0.00 | - | 2 | 2,666 | 53.42% |
| ABNB250117P00060000 | 2024-05-16 12:33PM EDT | 60.00 | 0.24 | 0.06 | 0.42 | 0.00 | - | 2 | 2,347 | 50.98% |
| ABNB250117P00065000 | 2024-05-16 12:34PM EDT | 65.00 | 0.30 | 0.08 | 0.45 | 0.00 | - | 2 | 1,048 | 51.54% |
| ABNB250117P00070000 | 2024-05-16 12:35PM EDT | 70.00 | 0.32 | 0.20 | 0.54 | 0.00 | - | 2 | 896 | 48.73% |
| ABNB250117P00075000 | 2024-05-22 10:28AM EDT | 75.00 | 0.39 | 0.18 | 0.56 | 0.00 | - | 1 | 696 | 44.82% |
| ABNB250117P00080000 | 2024-05-22 2:24PM EDT | 80.00 | 0.55 | 0.45 | 0.82 | 0.00 | - | 11 | 718 | 44.07% |
| ABNB250117P00085000 | 2024-05-22 1:23PM EDT | 85.00 | 0.72 | 0.69 | 1.05 | 0.00 | - | 1 | 1,797 | 42.33% |
| ABNB250117P00090000 | 2024-05-22 2:05PM EDT | 90.00 | 1.02 | 0.90 | 1.33 | 0.00 | - | 71 | 1,070 | 40.63% |
| ABNB250117P00095000 | 2024-05-20 2:04PM EDT | 95.00 | 1.29 | 1.38 | 1.47 | 0.00 | - | 45 | 4,284 | 37.70% |
| ABNB250117P00100000 | 2024-05-22 1:23PM EDT | 100.00 | 1.90 | 1.88 | 1.93 | +0.12 | +6.74% | 12 | 3,366 | 36.55% |
| ABNB250117P00105000 | 2024-05-22 9:48AM EDT | 105.00 | 2.45 | 2.49 | 2.58 | 0.00 | - | 2 | 1,775 | 35.80% |
| ABNB250117P00110000 | 2024-05-23 9:54AM EDT | 110.00 | 3.35 | 3.25 | 3.40 | -0.01 | -0.30% | 3 | 3,336 | 35.12% |
| ABNB250117P00115000 | 2024-05-23 10:08AM EDT | 115.00 | 4.20 | 4.20 | 4.35 | +0.10 | +2.44% | 12 | 1,417 | 34.28% |
| ABNB250117P00120000 | 2024-05-23 10:12AM EDT | 120.00 | 5.40 | 5.35 | 5.50 | +0.25 | +4.85% | 11 | 3,145 | 33.50% |
| ABNB250117P00125000 | 2024-05-23 10:13AM EDT | 125.00 | 6.75 | 6.75 | 6.90 | -0.15 | -2.17% | 11 | 2,460 | 32.83% |
| ABNB250117P00130000 | 2024-05-23 10:15AM EDT | 130.00 | 8.35 | 8.35 | 8.50 | +0.53 | +6.78% | 9 | 4,464 | 32.08% |
| ABNB250117P00135000 | 2024-05-23 10:33AM EDT | 135.00 | 10.20 | 10.15 | 10.40 | +0.05 | +0.49% | 13 | 2,962 | 31.47% |
| ABNB250117P00140000 | 2024-05-23 10:39AM EDT | 140.00 | 12.30 | 12.25 | 12.55 | +0.20 | +1.65% | 9 | 5,117 | 30.84% |
| ABNB250117P00145000 | 2024-05-23 10:39AM EDT | 145.00 | 14.65 | 14.75 | 14.95 | -0.30 | -2.01% | 1 | 1,362 | 30.17% |
| ABNB250117P00150000 | 2024-05-22 3:59PM EDT | 150.00 | 17.60 | 17.40 | 17.60 | 0.00 | - | 169 | 2,648 | 29.45% |
| ABNB250117P00155000 | 2024-05-15 3:54PM EDT | 155.00 | 19.15 | 20.10 | 20.55 | 0.00 | - | 5 | 857 | 28.80% |
| ABNB250117P00160000 | 2024-05-22 3:32PM EDT | 160.00 | 23.30 | 23.45 | 23.75 | 0.00 | - | 75 | 2,447 | 28.11% |
| ABNB250117P00165000 | 2024-05-23 10:31AM EDT | 165.00 | 26.88 | 26.75 | 27.30 | +1.08 | +4.19% | 2 | 461 | 27.64% |
| ABNB250117P00170000 | 2024-05-17 9:35AM EDT | 170.00 | 28.45 | 30.45 | 30.95 | 0.00 | - | 9 | 458 | 26.82% |
| ABNB250117P00175000 | 2024-05-20 3:22PM EDT | 175.00 | 32.10 | 34.10 | 34.80 | 0.00 | - | 12 | 230 | 25.86% |
| ABNB250117P00180000 | 2024-05-20 3:22PM EDT | 180.00 | 36.04 | 38.15 | 39.50 | 0.00 | - | 5 | 238 | 27.05% |
| ABNB250117P00185000 | 2024-04-12 11:05AM EDT | 185.00 | 34.57 | 40.25 | 41.45 | 0.00 | - | 5 | 38 | 0.00% |
| ABNB250117P00190000 | 2024-05-10 10:10AM EDT | 190.00 | 45.60 | 47.00 | 48.40 | 0.00 | - | 2 | 100 | 26.68% |
| ABNB250117P00195000 | 2024-04-09 9:38AM EDT | 195.00 | 40.10 | 48.25 | 49.15 | 0.00 | - | 2 | 6 | 0.00% |
| ABNB250117P00200000 | 2024-05-14 3:10PM EDT | 200.00 | 53.42 | 56.25 | 58.20 | 0.00 | - | 1 | 1 | 29.04% |
| ABNB250117P00210000 | 2024-02-06 2:55PM EDT | 210.00 | 67.50 | 50.40 | 51.40 | 0.00 | - | 43 | 62 | 0.00% |
| ABNB250117P00220000 | 2024-02-05 1:15PM EDT | 220.00 | 76.20 | 59.20 | 60.30 | 0.00 | - | 4 | 4 | 0.00% |
| ABNB250117P00230000 | 2024-05-06 10:36AM EDT | 230.00 | 69.70 | 86.30 | 88.00 | 0.00 | - | 1 | 0 | 36.26% |
| ABNB250117P00240000 | 2024-05-10 10:11AM EDT | 240.00 | 94.50 | 96.05 | 98.20 | 0.00 | - | 1 | 0 | 39.92% |
© 2024 Yahoo. All rights reserved.