Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:32AM EDT. Market open.
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB250321C00090000 | 2024-04-22 1:11PM EDT | 90.00 | 72.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABNB250321C00095000 | 2024-04-09 11:44AM EDT | 95.00 | 73.80 | 57.05 | 59.20 | 0.00 | - | 4 | 7 | 65.52% |
| ABNB250321C00100000 | 2024-03-27 12:41PM EDT | 100.00 | 74.40 | 71.00 | 72.65 | 0.00 | - | 1 | 1 | 112.41% |
| ABNB250321C00105000 | 2024-04-23 3:49PM EDT | 105.00 | 64.55 | 46.15 | 46.70 | 0.00 | - | 6 | 16 | 50.26% |
| ABNB250321C00110000 | 2024-05-17 1:57PM EDT | 110.00 | 45.05 | 42.25 | 42.85 | 0.00 | - | 2 | 16 | 49.45% |
| ABNB250321C00115000 | 2024-04-15 3:49PM EDT | 115.00 | 52.60 | 40.90 | 41.80 | 0.00 | - | 8 | 10 | 53.41% |
| ABNB250321C00120000 | 2024-05-21 9:31AM EDT | 120.00 | 36.99 | 35.05 | 35.55 | 0.00 | - | 10 | 32 | 46.50% |
| ABNB250321C00125000 | 2024-05-14 10:37AM EDT | 125.00 | 35.50 | 30.90 | 33.05 | 0.00 | - | 5 | 14 | 47.19% |
| ABNB250321C00130000 | 2024-05-16 2:59PM EDT | 130.00 | 28.70 | 28.60 | 29.30 | -3.30 | -10.31% | 1 | 34 | 44.78% |
| ABNB250321C00135000 | 2024-05-09 12:37PM EDT | 135.00 | 29.45 | 25.55 | 26.10 | 0.00 | - | 1 | 13 | 43.29% |
| ABNB250321C00140000 | 2024-05-13 3:56PM EDT | 140.00 | 27.65 | 22.95 | 23.40 | 0.00 | - | 1 | 7 | 42.53% |
| ABNB250321C00145000 | 2024-05-16 3:49PM EDT | 145.00 | 23.60 | 20.30 | 20.95 | 0.00 | - | 6 | 94 | 41.93% |
| ABNB250321C00150000 | 2024-05-16 10:08AM EDT | 150.00 | 18.10 | 18.10 | 18.55 | -2.75 | -13.19% | 2 | 30 | 41.10% |
| ABNB250321C00155000 | 2024-05-14 2:28PM EDT | 155.00 | 18.55 | 16.05 | 16.45 | 0.00 | - | 43 | 58 | 40.54% |
| ABNB250321C00160000 | 2024-05-22 2:47PM EDT | 160.00 | 14.08 | 14.10 | 14.50 | 0.00 | - | 2 | 224 | 39.95% |
| ABNB250321C00165000 | 2024-05-17 3:54PM EDT | 165.00 | 14.00 | 12.45 | 12.85 | 0.00 | - | 14 | 340 | 39.64% |
| ABNB250321C00170000 | 2024-05-21 9:42AM EDT | 170.00 | 11.74 | 10.85 | 11.20 | 0.00 | - | 4 | 69 | 39.04% |
| ABNB250321C00175000 | 2024-05-20 9:41AM EDT | 175.00 | 10.80 | 9.50 | 9.80 | 0.00 | - | 1 | 748 | 38.64% |
| ABNB250321C00180000 | 2024-05-09 12:39PM EDT | 180.00 | 10.83 | 8.25 | 8.45 | 0.00 | - | 1 | 300 | 38.06% |
| ABNB250321C00185000 | 2024-04-11 3:43PM EDT | 185.00 | 20.95 | 8.55 | 9.35 | 0.00 | - | 7 | 60 | 42.15% |
| ABNB250321C00190000 | 2024-05-22 1:06PM EDT | 190.00 | 6.50 | 6.20 | 6.45 | 0.00 | - | 93 | 60 | 37.62% |
| ABNB250321C00195000 | 2024-05-22 1:07PM EDT | 195.00 | 5.65 | 5.40 | 5.65 | 0.00 | - | 54 | 43 | 37.50% |
| ABNB250321C00200000 | 2024-05-22 1:06PM EDT | 200.00 | 4.90 | 4.60 | 4.85 | 0.00 | - | 43 | 131 | 37.15% |
| ABNB250321C00210000 | 2024-05-14 12:21PM EDT | 210.00 | 4.91 | 3.45 | 3.60 | 0.00 | - | 1 | 62 | 36.68% |
| ABNB250321C00220000 | 2024-05-22 1:01PM EDT | 220.00 | 2.58 | 2.50 | 2.64 | 0.00 | - | 22 | 121 | 36.23% |
| ABNB250321C00230000 | 2024-05-22 2:12PM EDT | 230.00 | 1.87 | 1.79 | 1.95 | 0.00 | - | 1 | 51 | 35.96% |
| ABNB250321C00240000 | 2024-05-21 11:47AM EDT | 240.00 | 1.55 | 1.32 | 1.45 | 0.00 | - | 1 | 187 | 35.80% |
| ABNB250321C00250000 | 2024-05-23 11:10AM EDT | 250.00 | 1.05 | 1.01 | 1.07 | +0.07 | +7.14% | 3 | 470 | 35.63% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB250321P00080000 | 2024-05-20 3:41PM EDT | 80.00 | 0.98 | 0.60 | 1.35 | 0.00 | - | 5 | 12 | 43.77% |
| ABNB250321P00085000 | 2024-05-09 11:44AM EDT | 85.00 | 1.41 | 1.10 | 2.79 | 0.00 | - | 2 | 13 | 48.45% |
| ABNB250321P00090000 | 2024-05-15 1:35PM EDT | 90.00 | 1.73 | 1.64 | 1.77 | 0.00 | - | 1 | 12 | 38.89% |
| ABNB250321P00095000 | 2024-05-10 9:30AM EDT | 95.00 | 2.30 | 2.05 | 2.27 | 0.00 | - | 1 | 32 | 37.81% |
| ABNB250321P00100000 | 2024-05-20 2:59PM EDT | 100.00 | 2.66 | 2.76 | 2.92 | 0.00 | - | 3 | 34 | 36.94% |
| ABNB250321P00105000 | 2024-05-22 9:56AM EDT | 105.00 | 3.55 | 3.50 | 3.70 | 0.00 | - | 25 | 89 | 36.08% |
| ABNB250321P00110000 | 2024-05-20 2:50PM EDT | 110.00 | 4.25 | 3.60 | 4.65 | 0.00 | - | 26 | 227 | 35.32% |
| ABNB250321P00115000 | 2024-05-23 10:01AM EDT | 115.00 | 5.86 | 5.55 | 5.80 | +0.54 | +10.15% | 2 | 130 | 34.66% |
| ABNB250321P00120000 | 2024-05-22 1:07PM EDT | 120.00 | 6.75 | 6.15 | 7.05 | 0.00 | - | 61 | 219 | 33.80% |
| ABNB250321P00125000 | 2024-05-14 1:09PM EDT | 125.00 | 7.95 | 8.05 | 8.55 | 0.00 | - | 16 | 205 | 33.08% |
| ABNB250321P00130000 | 2024-05-22 12:25PM EDT | 130.00 | 10.05 | 9.55 | 10.25 | 0.00 | - | 15 | 613 | 32.36% |
| ABNB250321P00135000 | 2024-05-16 1:47PM EDT | 135.00 | 11.17 | 11.90 | 12.20 | 0.00 | - | 1 | 450 | 31.71% |
| ABNB250321P00140000 | 2024-05-22 2:37PM EDT | 140.00 | 14.40 | 13.90 | 14.35 | 0.00 | - | 47 | 482 | 31.01% |
| ABNB250321P00145000 | 2024-05-22 1:02PM EDT | 145.00 | 16.40 | 15.70 | 16.75 | 0.00 | - | 10 | 428 | 30.35% |
| ABNB250321P00150000 | 2024-05-17 3:56PM EDT | 150.00 | 18.50 | 19.00 | 19.40 | 0.00 | - | 98 | 127 | 29.71% |
| ABNB250321P00155000 | 2024-05-17 3:56PM EDT | 155.00 | 21.25 | 21.75 | 22.30 | 0.00 | - | 126 | 144 | 29.10% |
| ABNB250321P00160000 | 2024-05-09 12:56PM EDT | 160.00 | 23.90 | 24.85 | 25.60 | 0.00 | - | 50 | 351 | 28.82% |
| ABNB250321P00165000 | 2024-05-22 2:17PM EDT | 165.00 | 28.35 | 27.90 | 28.70 | 0.00 | - | 1 | 226 | 27.66% |
| ABNB250321P00170000 | 2024-04-23 2:34PM EDT | 170.00 | 25.55 | 31.60 | 33.70 | 0.00 | - | 38 | 102 | 30.17% |
| ABNB250321P00175000 | 2024-05-01 3:11PM EDT | 175.00 | 28.85 | 35.30 | 36.25 | 0.00 | - | 3 | 390 | 26.84% |
| ABNB250321P00180000 | 2024-05-10 12:24PM EDT | 180.00 | 38.47 | 38.20 | 40.45 | 0.00 | - | 1 | 118 | 26.82% |
| ABNB250321P00185000 | 2024-03-27 11:05AM EDT | 185.00 | 32.45 | 32.40 | 33.20 | 0.00 | - | 4 | 96 | 0.00% |
| ABNB250321P00190000 | 2024-03-20 1:11PM EDT | 190.00 | 37.45 | 41.95 | 42.50 | 0.00 | - | - | 5 | 0.00% |
| ABNB250321P00195000 | 2024-04-03 2:26PM EDT | 195.00 | 42.75 | 41.90 | 43.00 | 0.00 | - | 1 | 40 | 0.00% |
| ABNB250321P00210000 | 2024-03-12 11:07AM EDT | 210.00 | 50.80 | 52.65 | 53.25 | 0.00 | - | - | 10 | 0.00% |
© 2024 Yahoo. All rights reserved.