UK markets open in 2 hours 58 minutes
NIKKEI 225
38,377.05 -28.61 (-0.07%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.10 -0.83 (-1.01%) GOLD FUTURES
2,295.20 -7.70 (-0.33%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,245.45 -2,795.82 (-5.48%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB260116C00060000 | 2024-04-24 9:36AM EDT | 60.00 | 112.45 | 104.20 | 107.00 | 0.00 | - | 3 | 19 | 73.08% |
| ABNB260116C00065000 | 2024-01-16 4:56PM EDT | 65.00 | 78.75 | 98.85 | 101.75 | 0.00 | - | 2 | 5 | 66.85% |
| ABNB260116C00070000 | 2024-03-19 10:13AM EDT | 70.00 | 101.20 | 97.35 | 99.85 | 0.00 | - | 1 | 14 | 72.35% |
| ABNB260116C00075000 | 2024-02-27 1:12PM EDT | 75.00 | 86.07 | 98.05 | 101.10 | 0.00 | - | 2 | 15 | 83.26% |
| ABNB260116C00080000 | 2024-04-23 3:34PM EDT | 80.00 | 90.75 | 87.75 | 90.80 | 0.00 | - | 19 | 50 | 64.59% |
| ABNB260116C00085000 | 2024-04-19 9:36AM EDT | 85.00 | 86.00 | 83.95 | 86.85 | 0.00 | - | 1 | 20 | 62.95% |
| ABNB260116C00090000 | 2024-04-26 11:01AM EDT | 90.00 | 86.85 | 80.30 | 82.05 | 0.00 | - | 1 | 48 | 60.46% |
| ABNB260116C00095000 | 2024-02-14 2:06PM EDT | 95.00 | 68.20 | 78.10 | 80.60 | 0.00 | - | 4 | 47 | 63.02% |
| ABNB260116C00100000 | 2024-04-26 1:35PM EDT | 100.00 | 79.51 | 73.05 | 74.45 | 0.00 | - | 2 | 155 | 57.66% |
| ABNB260116C00105000 | 2024-03-08 11:15AM EDT | 105.00 | 77.50 | 72.90 | 75.05 | 0.00 | - | 1 | 39 | 63.39% |
| ABNB260116C00110000 | 2024-03-21 1:06PM EDT | 110.00 | 76.58 | 63.55 | 64.60 | 0.00 | - | 2 | 38 | 50.59% |
| ABNB260116C00115000 | 2024-02-20 12:58PM EDT | 115.00 | 54.37 | 71.55 | 72.95 | 0.00 | - | 1 | 67 | 69.03% |
| ABNB260116C00120000 | 2024-04-30 11:50AM EDT | 120.00 | 61.70 | 59.30 | 60.90 | +0.20 | +0.33% | 1 | 85 | 53.21% |
| ABNB260116C00125000 | 2024-04-23 1:07PM EDT | 125.00 | 58.24 | 56.35 | 57.85 | 0.00 | - | 1 | 19 | 52.51% |
| ABNB260116C00130000 | 2024-04-30 3:13PM EDT | 130.00 | 55.07 | 52.75 | 54.75 | -2.71 | -4.69% | 1 | 52 | 51.18% |
| ABNB260116C00135000 | 2024-04-19 2:17PM EDT | 135.00 | 49.66 | 49.90 | 51.80 | 0.00 | - | 1 | 82 | 50.42% |
| ABNB260116C00140000 | 2024-04-30 12:34PM EDT | 140.00 | 49.41 | 48.15 | 48.95 | -5.64 | -10.25% | 1 | 111 | 50.38% |
| ABNB260116C00145000 | 2024-04-03 9:49AM EDT | 145.00 | 46.00 | 44.90 | 46.25 | 0.00 | - | 2 | 129 | 50.20% |
| ABNB260116C00150000 | 2024-04-11 11:58AM EDT | 150.00 | 46.90 | 43.00 | 43.75 | 0.00 | - | 2 | 336 | 49.63% |
| ABNB260116C00155000 | 2024-04-09 2:15PM EDT | 155.00 | 43.20 | 39.95 | 41.35 | 0.00 | - | 1 | 95 | 49.09% |
| ABNB260116C00160000 | 2024-04-29 3:53PM EDT | 160.00 | 40.88 | 38.10 | 39.95 | 0.00 | - | 10 | 290 | 49.71% |
| ABNB260116C00165000 | 2024-04-25 1:47PM EDT | 165.00 | 39.25 | 35.10 | 36.80 | 0.00 | - | 3 | 398 | 48.02% |
| ABNB260116C00170000 | 2024-04-30 1:44PM EDT | 170.00 | 34.85 | 33.90 | 34.65 | -3.08 | -8.12% | 8 | 672 | 47.49% |
| ABNB260116C00175000 | 2024-04-02 10:40AM EDT | 175.00 | 33.45 | 32.00 | 32.55 | 0.00 | - | 2 | 71 | 46.92% |
| ABNB260116C00180000 | 2024-04-26 3:41PM EDT | 180.00 | 34.00 | 30.00 | 30.65 | 0.00 | - | 1 | 227 | 46.51% |
| ABNB260116C00185000 | 2024-04-18 1:59PM EDT | 185.00 | 29.80 | 28.00 | 28.80 | 0.00 | - | 1 | 341 | 46.07% |
| ABNB260116C00190000 | 2024-04-19 2:00PM EDT | 190.00 | 26.35 | 26.50 | 27.25 | 0.00 | - | 150 | 261 | 45.89% |
| ABNB260116C00195000 | 2024-04-29 3:53PM EDT | 195.00 | 27.03 | 24.80 | 25.55 | 0.00 | - | 10 | 565 | 45.45% |
| ABNB260116C00200000 | 2024-04-29 10:02AM EDT | 200.00 | 26.20 | 23.20 | 23.95 | 0.00 | - | 1 | 675 | 45.04% |
| ABNB260116C00210000 | 2024-04-09 11:33AM EDT | 210.00 | 22.30 | 20.50 | 21.05 | 0.00 | - | 66 | 350 | 44.34% |
| ABNB260116C00220000 | 2024-04-19 3:03PM EDT | 220.00 | 17.50 | 17.95 | 18.55 | 0.00 | - | 10 | 153 | 43.81% |
| ABNB260116C00230000 | 2024-04-23 10:26AM EDT | 230.00 | 16.75 | 15.80 | 16.45 | 0.00 | - | 5 | 126 | 43.49% |
| ABNB260116C00240000 | 2024-04-26 1:16PM EDT | 240.00 | 16.35 | 13.80 | 14.45 | 0.00 | - | 7 | 126 | 43.02% |
| ABNB260116C00250000 | 2024-04-26 10:31AM EDT | 250.00 | 14.40 | 11.90 | 12.85 | 0.00 | - | 6 | 381 | 42.82% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB260116P00060000 | 2024-04-26 10:57AM EDT | 60.00 | 1.55 | 1.50 | 1.80 | 0.00 | - | 1 | 935 | 49.59% |
| ABNB260116P00065000 | 2024-04-12 2:34PM EDT | 65.00 | 2.15 | 1.75 | 2.43 | 0.00 | - | 5 | 530 | 49.39% |
| ABNB260116P00070000 | 2024-04-18 2:11PM EDT | 70.00 | 2.65 | 2.17 | 2.91 | 0.00 | - | 1 | 54 | 48.01% |
| ABNB260116P00075000 | 2024-04-01 11:48AM EDT | 75.00 | 3.10 | 2.75 | 3.15 | 0.00 | - | 2 | 42 | 45.52% |
| ABNB260116P00080000 | 2024-04-11 11:53AM EDT | 80.00 | 3.45 | 2.99 | 3.70 | 0.00 | - | 1 | 136 | 44.24% |
| ABNB260116P00085000 | 2024-02-27 11:49AM EDT | 85.00 | 4.84 | 4.10 | 4.40 | 0.00 | - | 2 | 29 | 43.30% |
| ABNB260116P00090000 | 2024-04-08 12:55PM EDT | 90.00 | 5.19 | 4.75 | 5.10 | 0.00 | - | 2 | 48 | 42.16% |
| ABNB260116P00095000 | 2024-04-29 3:51PM EDT | 95.00 | 5.80 | 5.60 | 6.10 | 0.00 | - | 1 | 89 | 41.63% |
| ABNB260116P00100000 | 2024-04-23 11:01AM EDT | 100.00 | 6.95 | 6.55 | 6.95 | 0.00 | - | 16 | 105 | 40.52% |
| ABNB260116P00105000 | 2024-03-21 10:23AM EDT | 105.00 | 7.50 | 8.65 | 9.20 | 0.00 | - | 1 | 30 | 42.18% |
| ABNB260116P00110000 | 2024-04-24 11:16AM EDT | 110.00 | 9.00 | 8.90 | 9.20 | 0.00 | - | 2 | 60 | 39.00% |
| ABNB260116P00115000 | 2024-03-21 1:14PM EDT | 115.00 | 9.60 | 11.25 | 12.35 | 0.00 | - | 1 | 228 | 41.58% |
| ABNB260116P00120000 | 2024-04-29 3:55PM EDT | 120.00 | 11.32 | 11.15 | 11.95 | 0.00 | - | 11 | 215 | 37.68% |
| ABNB260116P00125000 | 2024-04-25 11:13AM EDT | 125.00 | 13.45 | 12.40 | 13.50 | 0.00 | - | 3 | 97 | 37.04% |
| ABNB260116P00130000 | 2024-04-30 12:46PM EDT | 130.00 | 15.00 | 14.15 | 15.20 | -0.25 | -1.64% | 1 | 577 | 36.46% |
| ABNB260116P00135000 | 2024-04-25 11:13AM EDT | 135.00 | 16.85 | 16.55 | 17.55 | 0.00 | - | 2 | 957 | 36.64% |
| ABNB260116P00140000 | 2024-04-26 3:22PM EDT | 140.00 | 17.35 | 18.45 | 19.95 | 0.00 | - | 2 | 527 | 36.66% |
| ABNB260116P00145000 | 2024-04-25 11:13AM EDT | 145.00 | 20.75 | 19.85 | 21.95 | 0.00 | - | 2 | 125 | 35.95% |
| ABNB260116P00150000 | 2024-04-30 12:44PM EDT | 150.00 | 22.90 | 21.95 | 24.45 | 0.00 | - | 1 | 197 | 35.75% |
| ABNB260116P00155000 | 2024-04-25 11:13AM EDT | 155.00 | 25.15 | 25.05 | 25.65 | 0.00 | - | 2 | 274 | 33.74% |
| ABNB260116P00160000 | 2024-04-29 3:55PM EDT | 160.00 | 26.65 | 26.60 | 27.95 | 0.00 | - | 10 | 147 | 32.99% |
| ABNB260116P00165000 | 2024-04-30 12:44PM EDT | 165.00 | 30.20 | 30.05 | 30.70 | +2.00 | +7.09% | 1 | 236 | 32.65% |
| ABNB260116P00170000 | 2024-04-15 11:30AM EDT | 170.00 | 33.22 | 32.70 | 33.30 | 0.00 | - | 16 | 672 | 31.96% |
| ABNB260116P00175000 | 2024-04-18 2:49PM EDT | 175.00 | 35.65 | 35.60 | 37.30 | 0.00 | - | 101 | 101 | 32.81% |
| ABNB260116P00180000 | 2024-04-24 3:26PM EDT | 180.00 | 37.25 | 38.50 | 39.70 | 0.00 | - | 7 | 272 | 31.58% |
| ABNB260116P00185000 | 2024-03-04 4:54PM EDT | 185.00 | 42.75 | 41.80 | 42.55 | 0.00 | - | 12 | 19 | 30.74% |
| ABNB260116P00190000 | 2024-03-06 12:15PM EDT | 190.00 | 44.05 | 42.85 | 45.50 | 0.00 | - | 1 | 1 | 29.86% |
| ABNB260116P00195000 | 2024-02-20 4:25PM EDT | 195.00 | 54.83 | 44.10 | 44.85 | 0.00 | - | - | 1 | 24.04% |
| ABNB260116P00200000 | 2024-03-18 9:48AM EDT | 200.00 | 52.30 | 51.50 | 53.20 | 0.00 | - | 5 | 0 | 29.92% |
| ABNB260116P00210000 | 2024-03-05 12:54PM EDT | 210.00 | 60.15 | 58.45 | 60.15 | 0.00 | - | 2 | 22 | 28.42% |
| ABNB260116P00250000 | 2024-04-15 10:36AM EDT | 250.00 | 90.40 | 91.65 | 93.65 | 0.00 | - | - | 45 | 24.59% |
© 2024 Yahoo. All rights reserved.