Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240503C00095000 | 2024-04-23 10:04AM EDT | 95.00 | 64.42 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ABNB240503C00115000 | 2024-04-18 11:18AM EDT | 115.00 | 47.33 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| ABNB240503C00120000 | 2024-04-19 3:49PM EDT | 120.00 | 35.05 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| ABNB240503C00125000 | 2024-04-26 12:31PM EDT | 125.00 | 39.97 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ABNB240503C00135000 | 2024-04-30 10:12AM EDT | 135.00 | 26.39 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| ABNB240503C00138000 | 2024-04-25 3:04PM EDT | 138.00 | 25.42 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ABNB240503C00139000 | 2024-04-25 3:39PM EDT | 139.00 | 24.02 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| ABNB240503C00140000 | 2024-04-30 3:24PM EDT | 140.00 | 19.53 | 0.00 | 0.00 | 0.00 | - | 11 | 19 | 0.00% |
| ABNB240503C00141000 | 2024-04-26 11:40AM EDT | 141.00 | 23.60 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| ABNB240503C00142000 | 2024-04-26 12:01PM EDT | 142.00 | 22.65 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| ABNB240503C00143000 | 2024-04-26 10:21AM EDT | 143.00 | 21.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ABNB240503C00145000 | 2024-04-26 11:48AM EDT | 145.00 | 19.51 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| ABNB240503C00146000 | 2024-04-30 9:30AM EDT | 146.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ABNB240503C00147000 | 2024-04-19 10:46AM EDT | 147.00 | 14.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240503C00148000 | 2024-04-26 9:30AM EDT | 148.00 | 15.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240503C00150000 | 2024-04-29 9:36AM EDT | 150.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| ABNB240503C00152500 | 2024-04-29 3:42PM EDT | 152.50 | 9.75 | 0.00 | 0.00 | 0.00 | - | 16 | 77 | 0.00% |
| ABNB240503C00155000 | 2024-04-30 11:50AM EDT | 155.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 274 | 0.00% |
| ABNB240503C00157500 | 2024-04-30 3:53PM EDT | 157.50 | 3.37 | 0.00 | 0.00 | 0.00 | - | 43 | 224 | 0.00% |
| ABNB240503C00160000 | 2024-04-30 3:34PM EDT | 160.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 150 | 406 | 3.13% |
| ABNB240503C00162500 | 2024-04-30 3:59PM EDT | 162.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 168 | 795 | 6.25% |
| ABNB240503C00165000 | 2024-04-30 3:59PM EDT | 165.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 808 | 1,037 | 12.50% |
| ABNB240503C00167500 | 2024-04-30 3:59PM EDT | 167.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 766 | 1,251 | 12.50% |
| ABNB240503C00170000 | 2024-04-30 3:50PM EDT | 170.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 309 | 1,361 | 12.50% |
| ABNB240503C00172500 | 2024-04-30 3:53PM EDT | 172.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 234 | 440 | 25.00% |
| ABNB240503C00175000 | 2024-04-30 3:42PM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 51 | 890 | 25.00% |
| ABNB240503C00177500 | 2024-04-30 3:04PM EDT | 177.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 149 | 25.00% |
| ABNB240503C00180000 | 2024-04-30 3:29PM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 709 | 25.00% |
| ABNB240503C00182500 | 2024-04-30 1:38PM EDT | 182.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 40 | 25.00% |
| ABNB240503C00185000 | 2024-04-30 3:32PM EDT | 185.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 50 | 50.00% |
| ABNB240503C00187500 | 2024-04-29 2:16PM EDT | 187.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 148 | 235 | 50.00% |
| ABNB240503C00190000 | 2024-04-30 10:21AM EDT | 190.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 50.00% |
| ABNB240503C00195000 | 2024-04-15 9:37AM EDT | 195.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| ABNB240503C00200000 | 2024-03-25 9:30AM EDT | 200.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240503P00100000 | 2024-04-29 9:45AM EDT | 100.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 50.00% |
| ABNB240503P00110000 | 2024-04-17 9:48AM EDT | 110.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| ABNB240503P00115000 | 2024-04-29 3:06PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 31 | 50.00% |
| ABNB240503P00120000 | 2024-04-15 2:36PM EDT | 120.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| ABNB240503P00125000 | 2024-04-23 11:31AM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 50.00% |
| ABNB240503P00128000 | 2024-04-23 11:31AM EDT | 128.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| ABNB240503P00130000 | 2024-04-23 11:30AM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 25 | 50.00% |
| ABNB240503P00135000 | 2024-04-30 9:54AM EDT | 135.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 406 | 50.00% |
| ABNB240503P00136000 | 2024-04-30 9:54AM EDT | 136.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 53 | 50.00% |
| ABNB240503P00139000 | 2024-04-23 10:05AM EDT | 139.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| ABNB240503P00140000 | 2024-04-30 3:41PM EDT | 140.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 173 | 25.00% |
| ABNB240503P00142000 | 2024-04-29 12:41PM EDT | 142.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 7 | 13 | 25.00% |
| ABNB240503P00143000 | 2024-04-25 11:33AM EDT | 143.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 54 | 25.00% |
| ABNB240503P00144000 | 2024-04-26 3:27PM EDT | 144.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 25.00% |
| ABNB240503P00145000 | 2024-04-30 3:04PM EDT | 145.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 25 | 778 | 25.00% |
| ABNB240503P00146000 | 2024-04-30 12:59PM EDT | 146.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 16 | 180 | 25.00% |
| ABNB240503P00147000 | 2024-04-30 1:42PM EDT | 147.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 7 | 215 | 25.00% |
| ABNB240503P00148000 | 2024-04-30 9:38AM EDT | 148.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 345 | 12.50% |
| ABNB240503P00149000 | 2024-04-30 11:27AM EDT | 149.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 17 | 465 | 12.50% |
| ABNB240503P00150000 | 2024-04-30 3:59PM EDT | 150.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 281 | 1,593 | 12.50% |
| ABNB240503P00152500 | 2024-04-30 3:59PM EDT | 152.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 187 | 1,454 | 12.50% |
| ABNB240503P00155000 | 2024-04-30 3:59PM EDT | 155.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 341 | 771 | 6.25% |
| ABNB240503P00157500 | 2024-04-30 3:55PM EDT | 157.50 | 1.98 | 0.00 | 0.00 | 0.00 | - | 224 | 532 | 1.56% |
| ABNB240503P00160000 | 2024-04-30 3:59PM EDT | 160.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 620 | 1,170 | 0.00% |
| ABNB240503P00162500 | 2024-04-30 3:59PM EDT | 162.50 | 5.05 | 0.00 | 0.00 | 0.00 | - | 337 | 963 | 0.00% |
| ABNB240503P00165000 | 2024-04-30 3:59PM EDT | 165.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 30 | 106 | 0.00% |
| ABNB240503P00167500 | 2024-04-30 3:38PM EDT | 167.50 | 8.44 | 0.00 | 0.00 | 0.00 | - | 21 | 47 | 0.00% |
| ABNB240503P00170000 | 2024-04-30 2:40PM EDT | 170.00 | 10.32 | 0.00 | 0.00 | 0.00 | - | 30 | 29 | 0.00% |
| ABNB240503P00172500 | 2024-04-19 3:30PM EDT | 172.50 | 18.15 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| ABNB240503P00175000 | 2024-04-19 3:29PM EDT | 175.00 | 19.79 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ABNB240503P00190000 | 2024-03-21 1:20PM EDT | 190.00 | 22.50 | 32.60 | 37.50 | 0.00 | - | - | 0 | 224.71% |
© 2024 Yahoo. All rights reserved.