Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240607C00100000 | 2024-05-10 1:42PM EDT | 100.00 | 46.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABNB240607C00120000 | 2024-06-04 10:49AM EDT | 120.00 | 27.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB240607C00125000 | 2024-05-31 3:02PM EDT | 125.00 | 18.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240607C00130000 | 2024-05-30 9:49AM EDT | 130.00 | 17.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ABNB240607C00131000 | 2024-06-04 10:00AM EDT | 131.00 | 16.25 | - | - | 0.00 | - | - | - | 0.00% |
| ABNB240607C00135000 | 2024-05-31 1:54PM EDT | 135.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| ABNB240607C00136000 | 2024-05-31 1:54PM EDT | 136.00 | 7.87 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| ABNB240607C00138000 | 2024-05-31 3:08PM EDT | 138.00 | 5.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB240607C00139000 | 2024-05-30 9:44AM EDT | 139.00 | 8.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240607C00140000 | 2024-06-05 12:08PM EDT | 140.00 | 5.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240607C00141000 | 2024-06-04 10:16AM EDT | 141.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240607C00142000 | 2024-06-05 3:46PM EDT | 142.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ABNB240607C00143000 | 2024-06-04 12:11PM EDT | 143.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| ABNB240607C00144000 | 2024-06-05 3:54PM EDT | 144.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ABNB240607C00145000 | 2024-06-05 3:54PM EDT | 145.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 0.00% |
| ABNB240607C00146000 | 2024-06-05 3:54PM EDT | 146.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 342 | 0 | 0.78% |
| ABNB240607C00147000 | 2024-06-05 3:59PM EDT | 147.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 329 | 0 | 3.13% |
| ABNB240607C00148000 | 2024-06-05 3:59PM EDT | 148.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 301 | 0 | 6.25% |
| ABNB240607C00149000 | 2024-06-05 3:47PM EDT | 149.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 6.25% |
| ABNB240607C00150000 | 2024-06-05 3:57PM EDT | 150.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 893 | 0 | 12.50% |
| ABNB240607C00152500 | 2024-06-05 3:58PM EDT | 152.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 12.50% |
| ABNB240607C00155000 | 2024-06-05 3:49PM EDT | 155.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 25.00% |
| ABNB240607C00157500 | 2024-06-05 11:32AM EDT | 157.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| ABNB240607C00160000 | 2024-06-05 2:24PM EDT | 160.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| ABNB240607C00162500 | 2024-06-03 12:49PM EDT | 162.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| ABNB240607C00165000 | 2024-06-05 2:00PM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| ABNB240607C00167500 | 2024-06-05 9:58AM EDT | 167.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ABNB240607C00170000 | 2024-06-05 12:07PM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ABNB240607C00175000 | 2024-06-05 11:33AM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 512 | 0 | 50.00% |
| ABNB240607C00180000 | 2024-06-04 9:43AM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| ABNB240607C00185000 | 2024-05-29 11:09AM EDT | 185.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ABNB240607C00190000 | 2024-06-03 9:45AM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 273 | 0 | 50.00% |
| ABNB240607C00195000 | 2024-05-29 11:54AM EDT | 195.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 50.00% |
| ABNB240607C00200000 | 2024-05-17 10:57AM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ABNB240607C00205000 | 2024-05-07 3:53PM EDT | 205.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ABNB240607C00210000 | 2024-05-08 1:56PM EDT | 210.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ABNB240607C00220000 | 2024-05-03 9:54AM EDT | 220.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 228.91% |
| ABNB240607C00235000 | 2024-05-24 11:21AM EDT | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240607P00100000 | 2024-05-22 12:24PM EDT | 100.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ABNB240607P00110000 | 2024-05-29 11:09AM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ABNB240607P00115000 | 2024-06-03 9:42AM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 50.00% |
| ABNB240607P00120000 | 2024-06-05 11:01AM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 50.00% |
| ABNB240607P00125000 | 2024-06-04 3:00PM EDT | 125.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ABNB240607P00126000 | 2024-06-03 12:24PM EDT | 126.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ABNB240607P00127000 | 2024-05-31 1:55PM EDT | 127.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ABNB240607P00128000 | 2024-05-31 3:13PM EDT | 128.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ABNB240607P00129000 | 2024-06-03 10:03AM EDT | 129.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ABNB240607P00130000 | 2024-06-05 3:59PM EDT | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| ABNB240607P00131000 | 2024-06-04 10:33AM EDT | 131.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| ABNB240607P00132000 | 2024-06-04 10:44AM EDT | 132.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ABNB240607P00133000 | 2024-06-05 3:49PM EDT | 133.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ABNB240607P00134000 | 2024-06-03 1:35PM EDT | 134.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| ABNB240607P00135000 | 2024-06-05 3:58PM EDT | 135.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 25.00% |
| ABNB240607P00136000 | 2024-06-05 3:17PM EDT | 136.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ABNB240607P00137000 | 2024-06-04 2:11PM EDT | 137.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| ABNB240607P00138000 | 2024-06-05 10:54AM EDT | 138.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 12.50% |
| ABNB240607P00139000 | 2024-06-05 3:53PM EDT | 139.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| ABNB240607P00140000 | 2024-06-05 3:59PM EDT | 140.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 12.50% |
| ABNB240607P00141000 | 2024-06-05 3:59PM EDT | 141.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 274 | 0 | 12.50% |
| ABNB240607P00142000 | 2024-06-05 3:50PM EDT | 142.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 12.50% |
| ABNB240607P00143000 | 2024-06-05 3:45PM EDT | 143.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 306 | 0 | 6.25% |
| ABNB240607P00144000 | 2024-06-05 3:50PM EDT | 144.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 318 | 0 | 6.25% |
| ABNB240607P00145000 | 2024-06-05 3:58PM EDT | 145.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 514 | 0 | 1.56% |
| ABNB240607P00146000 | 2024-06-05 3:55PM EDT | 146.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 286 | 0 | 0.00% |
| ABNB240607P00147000 | 2024-06-05 3:54PM EDT | 147.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 237 | 0 | 0.00% |
| ABNB240607P00148000 | 2024-06-05 3:59PM EDT | 148.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| ABNB240607P00149000 | 2024-06-05 12:58PM EDT | 149.00 | 3.14 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ABNB240607P00150000 | 2024-06-05 3:46PM EDT | 150.00 | 4.63 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| ABNB240607P00152500 | 2024-06-05 10:23AM EDT | 152.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240607P00155000 | 2024-06-05 3:46PM EDT | 155.00 | 9.49 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ABNB240607P00157500 | 2024-05-23 11:38AM EDT | 157.50 | 14.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABNB240607P00160000 | 2024-05-22 2:05PM EDT | 160.00 | 16.44 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ABNB240607P00165000 | 2024-05-16 2:40PM EDT | 165.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ABNB240607P00170000 | 2024-05-14 3:59PM EDT | 170.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABNB240607P00175000 | 2024-05-08 2:29PM EDT | 175.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.