Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240920C00060000 | 2024-02-09 11:46AM EDT | 60.00 | 90.10 | 106.15 | 107.60 | 0.00 | - | 2 | 2 | 162.55% |
| ABNB240920C00065000 | 2023-12-06 4:03PM EDT | 65.00 | 74.59 | 73.40 | 74.95 | 0.00 | - | 1 | 7 | 0.00% |
| ABNB240920C00070000 | 2024-04-05 2:44PM EDT | 70.00 | 93.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240920C00075000 | 2023-09-07 2:33PM EDT | 75.00 | 75.26 | 57.80 | 59.00 | 0.00 | - | 4 | 4 | 0.00% |
| ABNB240920C00080000 | 2023-12-11 3:39PM EDT | 80.00 | 67.85 | 61.00 | 61.75 | 0.00 | - | 10 | 18 | 0.00% |
| ABNB240920C00085000 | 2023-10-30 1:22PM EDT | 85.00 | 41.30 | 47.75 | 48.95 | 0.00 | - | - | 1 | 0.00% |
| ABNB240920C00090000 | 2024-01-26 4:47PM EDT | 90.00 | 64.15 | 65.80 | 66.90 | 0.00 | - | 1 | 5 | 0.00% |
| ABNB240920C00095000 | 2024-01-24 4:30PM EDT | 95.00 | 51.50 | 61.35 | 62.80 | 0.00 | - | 2 | 33 | 0.00% |
| ABNB240920C00100000 | 2024-04-12 11:06AM EDT | 100.00 | 62.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240920C00105000 | 2024-03-28 10:51AM EDT | 105.00 | 64.95 | 61.95 | 63.10 | 0.00 | - | 10 | 19 | 87.17% |
| ABNB240920C00110000 | 2024-04-29 10:48AM EDT | 110.00 | 56.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB240920C00115000 | 2024-04-29 11:03AM EDT | 115.00 | 51.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ABNB240920C00120000 | 2024-04-23 3:27PM EDT | 120.00 | 45.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB240920C00125000 | 2024-04-29 12:19PM EDT | 125.00 | 42.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240920C00130000 | 2024-04-15 2:57PM EDT | 130.00 | 33.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ABNB240920C00135000 | 2024-04-26 10:41AM EDT | 135.00 | 37.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240920C00140000 | 2024-04-26 9:36AM EDT | 140.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240920C00145000 | 2024-04-29 12:38PM EDT | 145.00 | 27.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240920C00150000 | 2024-04-26 3:51PM EDT | 150.00 | 26.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240920C00155000 | 2024-04-30 1:13PM EDT | 155.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB240920C00160000 | 2024-04-30 10:06AM EDT | 160.00 | 18.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| ABNB240920C00165000 | 2024-04-30 2:43PM EDT | 165.00 | 15.04 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 1.56% |
| ABNB240920C00170000 | 2024-04-29 11:27AM EDT | 170.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| ABNB240920C00175000 | 2024-04-30 11:08AM EDT | 175.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ABNB240920C00180000 | 2024-04-29 11:00AM EDT | 180.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ABNB240920C00185000 | 2024-04-30 10:52AM EDT | 185.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ABNB240920C00190000 | 2024-04-30 11:50AM EDT | 190.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ABNB240920C00195000 | 2024-04-30 2:19PM EDT | 195.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ABNB240920C00200000 | 2024-04-30 12:01PM EDT | 200.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ABNB240920C00210000 | 2024-04-29 9:38AM EDT | 210.00 | 4.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ABNB240920C00220000 | 2024-04-30 2:24PM EDT | 220.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ABNB240920C00230000 | 2024-04-23 3:12PM EDT | 230.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ABNB240920C00240000 | 2024-04-29 11:24AM EDT | 240.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ABNB240920C00250000 | 2024-04-29 11:24AM EDT | 250.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240920P00060000 | 2024-04-24 10:22AM EDT | 60.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ABNB240920P00065000 | 2024-04-30 2:28PM EDT | 65.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ABNB240920P00070000 | 2024-04-30 3:58PM EDT | 70.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ABNB240920P00075000 | 2024-04-30 2:31PM EDT | 75.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ABNB240920P00080000 | 2024-04-30 2:35PM EDT | 80.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ABNB240920P00085000 | 2024-04-30 2:31PM EDT | 85.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ABNB240920P00090000 | 2024-04-30 2:32PM EDT | 90.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ABNB240920P00095000 | 2024-04-30 2:45PM EDT | 95.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ABNB240920P00100000 | 2024-04-29 2:25PM EDT | 100.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ABNB240920P00105000 | 2024-04-30 2:38PM EDT | 105.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ABNB240920P00110000 | 2024-04-30 1:44PM EDT | 110.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ABNB240920P00115000 | 2024-04-30 2:33PM EDT | 115.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| ABNB240920P00120000 | 2024-04-30 9:48AM EDT | 120.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ABNB240920P00125000 | 2024-04-30 1:02PM EDT | 125.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ABNB240920P00130000 | 2024-04-30 1:02PM EDT | 130.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ABNB240920P00135000 | 2024-04-30 1:02PM EDT | 135.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ABNB240920P00140000 | 2024-04-30 12:50PM EDT | 140.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| ABNB240920P00145000 | 2024-04-30 10:10AM EDT | 145.00 | 7.76 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| ABNB240920P00150000 | 2024-04-30 2:52PM EDT | 150.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| ABNB240920P00155000 | 2024-04-29 3:24PM EDT | 155.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.78% |
| ABNB240920P00160000 | 2024-04-30 12:50PM EDT | 160.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB240920P00165000 | 2024-04-30 11:09AM EDT | 165.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB240920P00170000 | 2024-04-29 11:03AM EDT | 170.00 | 18.55 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| ABNB240920P00175000 | 2024-04-29 10:35AM EDT | 175.00 | 21.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| ABNB240920P00180000 | 2024-04-30 3:57PM EDT | 180.00 | 27.29 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ABNB240920P00185000 | 2024-03-27 2:52PM EDT | 185.00 | 26.65 | 27.10 | 27.75 | 0.00 | - | 1 | 3 | 20.97% |
| ABNB240920P00190000 | 2024-03-28 10:46AM EDT | 190.00 | 30.05 | 30.75 | 31.40 | 0.00 | - | 3 | 8 | 0.00% |
| ABNB240920P00195000 | 2024-04-19 10:11AM EDT | 195.00 | 38.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ABNB240920P00200000 | 2024-04-15 2:57PM EDT | 200.00 | 46.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB240920P00210000 | 2023-08-03 3:00PM EDT | 210.00 | 71.60 | 76.70 | 77.95 | 0.00 | - | 2 | 0 | 105.17% |
| ABNB240920P00220000 | 2023-09-14 12:10PM EDT | 220.00 | 76.10 | 95.35 | 96.55 | 0.00 | - | 1 | 0 | 132.48% |
| ABNB240920P00240000 | 2024-03-27 3:26PM EDT | 240.00 | 73.90 | 75.30 | 76.30 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240920P00250000 | 2024-04-11 12:17PM EDT | 250.00 | 86.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.