UK markets open in 6 hours 34 minutes
NIKKEI 225
38,111.42 -294.24 (-0.77%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.29 -0.64 (-0.78%) GOLD FUTURES
2,302.90 0.00 (0.00%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,460.73 -2,714.64 (-5.30%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB250321C00090000 | 2024-04-22 1:11PM EDT | 90.00 | 72.50 | 74.00 | 75.65 | 0.00 | - | - | 1 | 62.84% |
| ABNB250321C00095000 | 2024-04-09 11:44AM EDT | 95.00 | 73.80 | 70.10 | 71.30 | 0.00 | - | 4 | 7 | 61.26% |
| ABNB250321C00100000 | 2024-03-27 12:41PM EDT | 100.00 | 74.40 | 71.00 | 72.65 | 0.00 | - | 1 | 1 | 74.73% |
| ABNB250321C00105000 | 2024-04-23 3:49PM EDT | 105.00 | 64.55 | 61.50 | 63.15 | 0.00 | - | 6 | 16 | 57.25% |
| ABNB250321C00110000 | 2024-04-17 2:18PM EDT | 110.00 | 58.90 | 57.60 | 58.90 | 0.00 | - | 1 | 2 | 55.37% |
| ABNB250321C00115000 | 2024-04-15 3:49PM EDT | 115.00 | 52.60 | 54.35 | 55.10 | 0.00 | - | 8 | 10 | 54.74% |
| ABNB250321C00120000 | 2024-04-29 10:02AM EDT | 120.00 | 55.30 | 50.35 | 51.30 | 0.00 | - | 6 | 31 | 52.97% |
| ABNB250321C00125000 | 2024-04-17 2:18PM EDT | 125.00 | 47.90 | 47.00 | 47.80 | 0.00 | - | 1 | 8 | 52.09% |
| ABNB250321C00130000 | 2024-04-26 2:12PM EDT | 130.00 | 49.05 | 43.65 | 44.30 | 0.00 | - | 3 | 16 | 50.99% |
| ABNB250321C00135000 | 2024-04-26 9:49AM EDT | 135.00 | 45.00 | 40.35 | 41.15 | 0.00 | - | 1 | 13 | 50.08% |
| ABNB250321C00140000 | 2024-04-29 1:24PM EDT | 140.00 | 40.12 | 37.10 | 38.45 | 0.00 | - | 3 | 7 | 50.71% |
| ABNB250321C00145000 | 2024-04-24 3:14PM EDT | 145.00 | 37.39 | 34.25 | 35.00 | 0.00 | - | 1 | 7 | 48.91% |
| ABNB250321C00150000 | 2024-04-22 12:45PM EDT | 150.00 | 29.95 | 31.45 | 32.20 | 0.00 | - | 1 | 12 | 48.11% |
| ABNB250321C00155000 | 2024-04-30 12:41PM EDT | 155.00 | 29.55 | 28.50 | 29.45 | -2.45 | -7.66% | 3 | 20 | 47.19% |
| ABNB250321C00160000 | 2024-04-24 12:51PM EDT | 160.00 | 28.99 | 26.00 | 27.10 | 0.00 | - | 2 | 8 | 46.74% |
| ABNB250321C00165000 | 2024-04-19 1:51PM EDT | 165.00 | 24.05 | 23.30 | 24.70 | 0.00 | - | 1 | 61 | 46.00% |
| ABNB250321C00170000 | 2024-04-26 1:51PM EDT | 170.00 | 26.05 | 22.05 | 22.50 | 0.00 | - | 1 | 24 | 45.37% |
| ABNB250321C00175000 | 2024-04-19 10:54AM EDT | 175.00 | 21.50 | 19.65 | 20.60 | 0.00 | - | 3 | 667 | 45.04% |
| ABNB250321C00180000 | 2024-04-30 1:22PM EDT | 180.00 | 18.77 | 18.35 | 18.75 | -2.32 | -11.00% | 1 | 129 | 44.60% |
| ABNB250321C00185000 | 2024-04-11 3:43PM EDT | 185.00 | 20.95 | 16.65 | 17.05 | 0.00 | - | 7 | 60 | 44.20% |
| ABNB250321C00190000 | 2024-04-11 2:51PM EDT | 190.00 | 19.08 | 15.15 | 15.50 | 0.00 | - | 2 | 152 | 43.86% |
| ABNB250321C00195000 | 2024-04-24 3:31PM EDT | 195.00 | 15.75 | 13.70 | 14.10 | 0.00 | - | 1 | 93 | 43.60% |
| ABNB250321C00200000 | 2024-04-24 11:07AM EDT | 200.00 | 13.85 | 11.50 | 12.75 | 0.00 | - | 6 | 120 | 43.24% |
| ABNB250321C00210000 | 2024-04-24 2:00PM EDT | 210.00 | 11.65 | 10.20 | 10.55 | 0.00 | - | 5 | 61 | 42.91% |
| ABNB250321C00220000 | 2024-03-28 11:21AM EDT | 220.00 | 11.25 | 9.95 | 10.25 | 0.00 | - | 9 | 117 | 45.68% |
| ABNB250321C00230000 | 2024-04-18 2:58PM EDT | 230.00 | 7.40 | 6.75 | 7.00 | 0.00 | - | 2 | 40 | 42.00% |
| ABNB250321C00240000 | 2024-04-17 10:32AM EDT | 240.00 | 5.85 | 5.50 | 5.70 | 0.00 | - | 5 | 182 | 41.69% |
| ABNB250321C00250000 | 2024-04-29 12:07PM EDT | 250.00 | 5.05 | 4.40 | 4.65 | 0.00 | - | 10 | 193 | 41.47% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB250321P00080000 | 2024-04-12 3:27PM EDT | 80.00 | 1.46 | 1.06 | 1.50 | 0.00 | - | 7 | 7 | 48.51% |
| ABNB250321P00085000 | 2024-04-23 2:54PM EDT | 85.00 | 1.71 | 1.42 | 1.85 | 0.00 | - | 2 | 11 | 47.12% |
| ABNB250321P00090000 | 2024-04-09 11:21AM EDT | 90.00 | 2.13 | 1.95 | 2.15 | 0.00 | - | 1 | 9 | 45.20% |
| ABNB250321P00095000 | 2024-04-23 1:21PM EDT | 95.00 | 2.60 | 2.45 | 2.67 | 0.00 | - | 1 | 11 | 44.21% |
| ABNB250321P00100000 | 2024-04-12 12:20PM EDT | 100.00 | 3.45 | 3.05 | 3.30 | 0.00 | - | 5 | 9 | 43.34% |
| ABNB250321P00105000 | 2024-04-23 9:51AM EDT | 105.00 | 3.95 | 3.75 | 4.00 | 0.00 | - | 23 | 25 | 42.38% |
| ABNB250321P00110000 | 2024-04-18 10:03AM EDT | 110.00 | 4.70 | 4.55 | 4.80 | 0.00 | - | 29 | 88 | 41.44% |
| ABNB250321P00115000 | 2024-04-25 3:38PM EDT | 115.00 | 5.26 | 5.50 | 5.75 | 0.00 | - | 1 | 64 | 40.63% |
| ABNB250321P00120000 | 2024-04-24 9:49AM EDT | 120.00 | 6.20 | 6.60 | 6.90 | 0.00 | - | 10 | 33 | 40.02% |
| ABNB250321P00125000 | 2024-04-12 3:10PM EDT | 125.00 | 8.45 | 7.85 | 8.15 | 0.00 | - | 1 | 174 | 39.31% |
| ABNB250321P00130000 | 2024-04-08 11:36AM EDT | 130.00 | 9.40 | 9.20 | 9.50 | 0.00 | - | 95 | 116 | 38.51% |
| ABNB250321P00135000 | 2024-04-25 10:15AM EDT | 135.00 | 10.65 | 10.75 | 11.10 | 0.00 | - | 2 | 51 | 37.92% |
| ABNB250321P00140000 | 2024-04-18 11:36AM EDT | 140.00 | 12.10 | 12.40 | 12.85 | 0.00 | - | 6 | 143 | 37.32% |
| ABNB250321P00145000 | 2024-04-26 11:05AM EDT | 145.00 | 12.80 | 14.30 | 14.75 | 0.00 | - | 1 | 348 | 36.68% |
| ABNB250321P00150000 | 2024-04-26 1:52PM EDT | 150.00 | 14.80 | 16.35 | 16.85 | 0.00 | - | 3 | 16 | 36.10% |
| ABNB250321P00155000 | 2024-04-26 2:59PM EDT | 155.00 | 16.90 | 18.55 | 19.00 | 0.00 | - | 2 | 11 | 35.31% |
| ABNB250321P00160000 | 2024-04-25 10:57AM EDT | 160.00 | 21.10 | 21.05 | 21.45 | 0.00 | - | 50 | 224 | 34.74% |
| ABNB250321P00165000 | 2024-04-12 1:24PM EDT | 165.00 | 24.26 | 23.60 | 25.05 | 0.00 | - | 2 | 230 | 35.79% |
| ABNB250321P00170000 | 2024-04-23 2:34PM EDT | 170.00 | 25.55 | 26.45 | 27.90 | 0.00 | - | 38 | 102 | 35.29% |
| ABNB250321P00175000 | 2024-04-25 10:25AM EDT | 175.00 | 28.75 | 29.40 | 31.20 | 0.00 | - | 7 | 390 | 35.27% |
| ABNB250321P00180000 | 2024-04-18 2:27PM EDT | 180.00 | 32.45 | 32.50 | 33.10 | 0.00 | - | 1 | 116 | 32.58% |
| ABNB250321P00185000 | 2024-03-27 11:05AM EDT | 185.00 | 32.45 | 32.40 | 33.20 | 0.00 | - | 4 | 96 | 26.08% |
| ABNB250321P00190000 | 2024-03-20 1:11PM EDT | 190.00 | 37.45 | 41.95 | 42.50 | 0.00 | - | - | 5 | 36.14% |
| ABNB250321P00195000 | 2024-04-03 2:26PM EDT | 195.00 | 42.75 | 42.50 | 43.95 | 0.00 | - | 1 | 40 | 31.61% |
| ABNB250321P00210000 | 2024-03-12 11:07AM EDT | 210.00 | 50.80 | 52.65 | 53.25 | 0.00 | - | - | 10 | 23.07% |
© 2024 Yahoo. All rights reserved.