Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB260116C00060000 | 2024-05-15 11:02AM EDT | 60.00 | 91.00 | 89.30 | 92.90 | 0.00 | - | 3 | 21 | 58.25% |
| ABNB260116C00065000 | 2024-01-16 4:56PM EDT | 65.00 | 78.75 | 98.85 | 101.75 | 0.00 | - | 2 | 5 | 96.76% |
| ABNB260116C00070000 | 2024-03-19 10:13AM EDT | 70.00 | 101.20 | 97.35 | 99.85 | 0.00 | - | 1 | 14 | 99.34% |
| ABNB260116C00075000 | 2024-02-27 1:12PM EDT | 75.00 | 86.07 | 98.05 | 101.10 | 0.00 | - | 2 | 15 | 108.48% |
| ABNB260116C00080000 | 2024-05-31 12:33PM EDT | 80.00 | 72.25 | 0.00 | 0.00 | 0.00 | - | 3 | 34 | 0.00% |
| ABNB260116C00085000 | 2024-04-19 9:36AM EDT | 85.00 | 86.00 | 70.30 | 71.65 | 0.00 | - | 1 | 20 | 50.64% |
| ABNB260116C00090000 | 2024-05-31 11:26AM EDT | 90.00 | 65.01 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 0.00% |
| ABNB260116C00095000 | 2024-02-14 2:06PM EDT | 95.00 | 68.20 | 78.10 | 80.60 | 0.00 | - | 4 | 47 | 81.92% |
| ABNB260116C00100000 | 2024-06-21 11:58AM EDT | 100.00 | 60.77 | 0.00 | 0.00 | 0.00 | - | 1 | 161 | 0.00% |
| ABNB260116C00105000 | 2024-05-23 9:50AM EDT | 105.00 | 53.32 | 56.80 | 59.05 | 0.00 | - | 1 | 39 | 51.63% |
| ABNB260116C00110000 | 2024-06-04 11:01AM EDT | 110.00 | 54.51 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 0.00% |
| ABNB260116C00115000 | 2024-06-10 2:53PM EDT | 115.00 | 50.95 | 0.00 | 0.00 | 0.00 | - | 4 | 67 | 0.00% |
| ABNB260116C00120000 | 2024-06-06 10:19AM EDT | 120.00 | 47.91 | 0.00 | 0.00 | 0.00 | - | 1 | 94 | 0.00% |
| ABNB260116C00125000 | 2024-06-17 1:54PM EDT | 125.00 | 45.10 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| ABNB260116C00130000 | 2024-06-14 11:36AM EDT | 130.00 | 38.72 | 0.00 | 0.00 | 0.00 | - | 2 | 54 | 0.00% |
| ABNB260116C00135000 | 2024-06-21 3:43PM EDT | 135.00 | 38.94 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 0.00% |
| ABNB260116C00140000 | 2024-06-21 3:21PM EDT | 140.00 | 35.82 | 0.00 | 0.00 | 0.00 | - | 1 | 134 | 0.00% |
| ABNB260116C00145000 | 2024-06-21 11:29AM EDT | 145.00 | 32.80 | 0.00 | 0.00 | 0.00 | - | 2 | 141 | 0.00% |
| ABNB260116C00150000 | 2024-06-21 3:15PM EDT | 150.00 | 30.18 | 0.00 | 0.00 | 0.00 | - | 1 | 418 | 0.10% |
| ABNB260116C00155000 | 2024-06-06 12:30PM EDT | 155.00 | 28.96 | 0.00 | 0.00 | 0.00 | - | 3 | 313 | 0.78% |
| ABNB260116C00160000 | 2024-06-21 9:59AM EDT | 160.00 | 26.35 | 0.00 | 0.00 | 0.00 | - | 1 | 870 | 1.56% |
| ABNB260116C00165000 | 2024-06-14 3:46PM EDT | 165.00 | 22.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1,148 | 1.56% |
| ABNB260116C00170000 | 2024-06-21 3:21PM EDT | 170.00 | 22.51 | 0.00 | 0.00 | 0.00 | - | 1 | 1,065 | 3.13% |
| ABNB260116C00175000 | 2024-06-17 3:43PM EDT | 175.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 3.13% |
| ABNB260116C00180000 | 2024-06-21 3:16PM EDT | 180.00 | 19.25 | 0.00 | 0.00 | 0.00 | - | 4 | 260 | 3.13% |
| ABNB260116C00185000 | 2024-06-13 1:05PM EDT | 185.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 9 | 365 | 3.13% |
| ABNB260116C00190000 | 2024-06-21 1:22PM EDT | 190.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 6 | 507 | 3.13% |
| ABNB260116C00195000 | 2024-06-21 3:51PM EDT | 195.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 21 | 661 | 3.13% |
| ABNB260116C00200000 | 2024-06-21 11:52AM EDT | 200.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 9 | 977 | 6.25% |
| ABNB260116C00210000 | 2024-06-05 2:09PM EDT | 210.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 2 | 339 | 6.25% |
| ABNB260116C00220000 | 2024-06-11 3:50PM EDT | 220.00 | 8.83 | 0.00 | 0.00 | 0.00 | - | 6 | 169 | 6.25% |
| ABNB260116C00230000 | 2024-06-17 10:30AM EDT | 230.00 | 8.33 | 0.00 | 0.00 | 0.00 | - | 9 | 138 | 6.25% |
| ABNB260116C00240000 | 2024-06-14 1:30PM EDT | 240.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 2 | 143 | 6.25% |
| ABNB260116C00250000 | 2024-06-20 10:06AM EDT | 250.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 401 | 6.25% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB260116P00060000 | 2024-06-12 9:50AM EDT | 60.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 998 | 12.50% |
| ABNB260116P00065000 | 2024-06-07 11:51AM EDT | 65.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 2 | 526 | 12.50% |
| ABNB260116P00070000 | 2024-04-18 2:11PM EDT | 70.00 | 2.65 | 1.00 | 2.80 | 0.00 | - | 1 | 54 | 47.41% |
| ABNB260116P00075000 | 2024-06-14 2:35PM EDT | 75.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 12.50% |
| ABNB260116P00080000 | 2024-06-21 12:21PM EDT | 80.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 50 | 129 | 12.50% |
| ABNB260116P00085000 | 2024-06-04 12:55PM EDT | 85.00 | 3.26 | 0.00 | 0.00 | 0.00 | - | 37 | 59 | 12.50% |
| ABNB260116P00090000 | 2024-06-04 11:01AM EDT | 90.00 | 4.18 | 0.00 | 0.00 | 0.00 | - | 4 | 47 | 6.25% |
| ABNB260116P00095000 | 2024-06-20 10:25AM EDT | 95.00 | 4.43 | 0.00 | 0.00 | 0.00 | - | 1 | 109 | 6.25% |
| ABNB260116P00100000 | 2024-06-12 10:42AM EDT | 100.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1 | 163 | 6.25% |
| ABNB260116P00105000 | 2024-06-12 10:44AM EDT | 105.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 6.25% |
| ABNB260116P00110000 | 2024-06-21 12:18PM EDT | 110.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 7 | 91 | 6.25% |
| ABNB260116P00115000 | 2024-06-12 3:50PM EDT | 115.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 2 | 228 | 3.13% |
| ABNB260116P00120000 | 2024-06-14 2:19PM EDT | 120.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 153 | 567 | 3.13% |
| ABNB260116P00125000 | 2024-05-30 1:15PM EDT | 125.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 4 | 302 | 3.13% |
| ABNB260116P00130000 | 2024-06-18 3:18PM EDT | 130.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 1 | 666 | 3.13% |
| ABNB260116P00135000 | 2024-06-11 2:39PM EDT | 135.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 1 | 920 | 1.56% |
| ABNB260116P00140000 | 2024-05-30 2:54PM EDT | 140.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 611 | 1.56% |
| ABNB260116P00145000 | 2024-06-21 1:23PM EDT | 145.00 | 19.95 | 0.00 | 0.00 | 0.00 | - | 5 | 217 | 0.78% |
| ABNB260116P00150000 | 2024-06-21 3:15PM EDT | 150.00 | 22.09 | 0.00 | 0.00 | 0.00 | - | 30 | 911 | 0.00% |
| ABNB260116P00155000 | 2024-06-13 1:04PM EDT | 155.00 | 25.89 | 0.00 | 0.00 | 0.00 | - | 12 | 313 | 0.00% |
| ABNB260116P00160000 | 2024-06-21 3:16PM EDT | 160.00 | 27.30 | 0.00 | 0.00 | 0.00 | - | 4 | 525 | 0.00% |
| ABNB260116P00165000 | 2024-06-10 9:48AM EDT | 165.00 | 31.15 | 0.00 | 0.00 | 0.00 | - | 1 | 301 | 0.00% |
| ABNB260116P00170000 | 2024-06-13 2:09PM EDT | 170.00 | 34.45 | 0.00 | 0.00 | 0.00 | - | 2 | 1,059 | 0.00% |
| ABNB260116P00175000 | 2024-04-18 2:49PM EDT | 175.00 | 35.65 | 39.05 | 40.15 | 0.00 | - | 101 | 101 | 31.68% |
| ABNB260116P00180000 | 2024-06-07 9:40AM EDT | 180.00 | 41.71 | 0.00 | 0.00 | 0.00 | - | 1 | 272 | 0.00% |
| ABNB260116P00185000 | 2024-05-20 12:06PM EDT | 185.00 | 46.00 | 43.75 | 45.55 | 0.00 | - | 5 | 19 | 28.72% |
| ABNB260116P00190000 | 2024-03-06 12:15PM EDT | 190.00 | 44.05 | 42.85 | 45.50 | 0.00 | - | 1 | 1 | 22.33% |
| ABNB260116P00195000 | 2024-02-20 4:25PM EDT | 195.00 | 54.83 | 44.10 | 44.85 | 0.00 | - | - | 1 | 0.00% |
| ABNB260116P00200000 | 2024-05-24 3:15PM EDT | 200.00 | 58.45 | 51.50 | 55.40 | 0.00 | - | 1 | 6 | 24.78% |
| ABNB260116P00210000 | 2024-05-23 3:01PM EDT | 210.00 | 69.60 | 61.60 | 64.50 | 0.00 | - | 4 | 27 | 25.42% |
| ABNB260116P00250000 | 2024-05-30 11:51AM EDT | 250.00 | 103.00 | 0.00 | 0.00 | 0.00 | - | 6 | 45 | 0.00% |
© 2024 Yahoo. All rights reserved.