Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | - | - | 1 | 0.00% |
| ABNB240607C00120000 | 2024-05-22 9:49AM EDT | 120.00 | 23.63 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| ABNB240607C00130000 | 2024-05-23 2:51PM EDT | 130.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 50 | 57 | 0.00% |
| ABNB240607C00135000 | 2024-05-22 10:13AM EDT | 135.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| ABNB240607C00138000 | 2024-05-24 9:36AM EDT | 138.00 | 6.47 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ABNB240607C00139000 | 2024-05-24 10:43AM EDT | 139.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| ABNB240607C00140000 | 2024-05-24 3:13PM EDT | 140.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 12 | 24 | 0.00% |
| ABNB240607C00141000 | 2024-05-24 2:36PM EDT | 141.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 16 | 4 | 0.00% |
| ABNB240607C00142000 | 2024-05-24 10:54AM EDT | 142.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 7 | 40 | 0.00% |
| ABNB240607C00143000 | 2024-05-24 3:46PM EDT | 143.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 13 | 76 | 0.00% |
| ABNB240607C00144000 | 2024-05-24 3:59PM EDT | 144.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 66 | 199 | 0.00% |
| ABNB240607C00145000 | 2024-05-24 3:43PM EDT | 145.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 46 | 179 | 0.78% |
| ABNB240607C00146000 | 2024-05-24 3:55PM EDT | 146.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 47 | 74 | 1.56% |
| ABNB240607C00147000 | 2024-05-24 3:51PM EDT | 147.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 21 | 37 | 3.13% |
| ABNB240607C00148000 | 2024-05-24 3:45PM EDT | 148.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 41 | 66 | 3.13% |
| ABNB240607C00149000 | 2024-05-24 3:07PM EDT | 149.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 42 | 40 | 3.13% |
| ABNB240607C00150000 | 2024-05-24 3:56PM EDT | 150.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 177 | 1,106 | 6.25% |
| ABNB240607C00152500 | 2024-05-24 3:21PM EDT | 152.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 28 | 57 | 6.25% |
| ABNB240607C00155000 | 2024-05-24 3:44PM EDT | 155.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 44 | 320 | 12.50% |
| ABNB240607C00157500 | 2024-05-24 3:52PM EDT | 157.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 33 | 58 | 12.50% |
| ABNB240607C00160000 | 2024-05-24 3:41PM EDT | 160.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 311 | 12.50% |
| ABNB240607C00162500 | 2024-05-21 9:38AM EDT | 162.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| ABNB240607C00165000 | 2024-05-24 11:29AM EDT | 165.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 19 | 400 | 12.50% |
| ABNB240607C00170000 | 2024-05-24 10:31AM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 215 | 25.00% |
| ABNB240607C00175000 | 2024-05-23 9:35AM EDT | 175.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 53 | 25.00% |
| ABNB240607C00180000 | 2024-05-17 2:00PM EDT | 180.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 36 | 25.00% |
| ABNB240607C00185000 | 2024-05-16 10:32AM EDT | 185.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 25.00% |
| ABNB240607C00190000 | 2024-05-20 11:48AM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 25.00% |
| ABNB240607C00195000 | 2024-05-08 2:01PM EDT | 195.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 127 | 133 | 25.00% |
| ABNB240607C00200000 | 2024-05-17 10:57AM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| ABNB240607C00205000 | 2024-05-07 3:53PM EDT | 205.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 50.00% |
| ABNB240607C00210000 | 2024-05-08 1:56PM EDT | 210.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| ABNB240607C00220000 | 2024-05-03 9:54AM EDT | 220.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| ABNB240607C00235000 | 2024-05-24 11:21AM EDT | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 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 | - | - | 1 | 50.00% |
| ABNB240607P00110000 | 2024-05-09 2:48PM EDT | 110.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| ABNB240607P00115000 | 2024-05-23 2:46PM EDT | 115.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 300 | 310 | 25.00% |
| ABNB240607P00120000 | 2024-05-24 10:42AM EDT | 120.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 8 | 25.00% |
| ABNB240607P00125000 | 2024-05-22 12:21PM EDT | 125.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 117 | 25.00% |
| ABNB240607P00130000 | 2024-05-24 2:27PM EDT | 130.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 47 | 225 | 12.50% |
| ABNB240607P00131000 | 2024-05-23 1:37PM EDT | 131.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 5 | 12.50% |
| ABNB240607P00132000 | 2024-05-23 3:35PM EDT | 132.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| ABNB240607P00133000 | 2024-05-23 11:32AM EDT | 133.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | - | 5 | 12.50% |
| ABNB240607P00134000 | 2024-05-23 1:38PM EDT | 134.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| ABNB240607P00135000 | 2024-05-24 2:49PM EDT | 135.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 50 | 335 | 12.50% |
| ABNB240607P00136000 | 2024-05-24 11:09AM EDT | 136.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 6.25% |
| ABNB240607P00137000 | 2024-05-24 3:52PM EDT | 137.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 35 | 65 | 6.25% |
| ABNB240607P00138000 | 2024-05-24 1:52PM EDT | 138.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 4 | 30 | 6.25% |
| ABNB240607P00139000 | 2024-05-24 3:42PM EDT | 139.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 8 | 33 | 6.25% |
| ABNB240607P00140000 | 2024-05-24 3:55PM EDT | 140.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 419 | 742 | 6.25% |
| ABNB240607P00141000 | 2024-05-24 3:42PM EDT | 141.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 16 | 33 | 3.13% |
| ABNB240607P00142000 | 2024-05-24 3:54PM EDT | 142.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 181 | 186 | 3.13% |
| ABNB240607P00143000 | 2024-05-24 3:54PM EDT | 143.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 43 | 61 | 1.56% |
| ABNB240607P00144000 | 2024-05-24 3:57PM EDT | 144.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 38 | 58 | 0.78% |
| ABNB240607P00145000 | 2024-05-24 3:55PM EDT | 145.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 119 | 312 | 0.00% |
| ABNB240607P00146000 | 2024-05-24 3:48PM EDT | 146.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 108 | 133 | 0.00% |
| ABNB240607P00147000 | 2024-05-24 3:34PM EDT | 147.00 | 4.17 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| ABNB240607P00148000 | 2024-05-24 1:03PM EDT | 148.00 | 4.64 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| ABNB240607P00149000 | 2024-05-24 3:13PM EDT | 149.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 3 | 26 | 0.00% |
| ABNB240607P00150000 | 2024-05-23 12:07PM EDT | 150.00 | 7.63 | 0.00 | 0.00 | 0.00 | - | 38 | 201 | 0.00% |
| ABNB240607P00152500 | 2024-05-24 11:45AM EDT | 152.50 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| ABNB240607P00155000 | 2024-05-23 2:23PM EDT | 155.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 30 | 103 | 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.