UK Markets closed

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
118.70+0.18 (+0.15%)
At close: 04:00PM EST
118.35 -0.35 (-0.29%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABNB230616C000500002022-08-04 2:34PM EST50.0071.5073.9574.900.00--1147.97%
ABNB230616C000550002022-08-03 1:10PM EST55.0063.2469.5070.650.00-612140.01%
ABNB230616C000600002022-08-05 9:50AM EST60.0061.4665.4066.250.00-615133.17%
ABNB230616C000650002022-08-05 11:57AM EST65.0057.4361.1062.150.00--12126.78%
ABNB230616C000700002022-08-11 10:18AM EST70.0059.3756.9557.70+5.90+11.03%214119.84%
ABNB230616C000750002022-07-20 9:26AM EST75.0040.8553.1553.900.00--39115.96%
ABNB230616C000800002022-08-11 1:34PM EST80.0049.5049.4050.00+2.76+5.91%2822111.62%
ABNB230616C000850002022-08-04 1:38PM EST85.0043.3645.7046.350.00-6444107.79%
ABNB230616C000900002022-08-11 10:18AM EST90.0044.5042.4042.95+8.50+23.61%416105.16%
ABNB230616C000950002022-08-11 10:18AM EST95.0041.1339.1039.70+4.63+12.68%2476102.44%
ABNB230616C001000002022-08-11 9:37AM EST100.0039.5036.0036.55+8.75+28.46%255899.91%
ABNB230616C001050002022-08-10 10:17AM EST105.0031.2533.2533.650.00-119198.16%
ABNB230616C001100002022-08-11 9:32AM EST110.0034.1530.3530.75+9.25+37.15%315495.65%
ABNB230616C001150002022-08-11 10:34AM EST115.0029.4527.8528.25+7.08+31.65%224794.21%
ABNB230616C001200002022-08-11 1:10PM EST120.0025.3325.1025.90+3.28+14.88%21344492.13%
ABNB230616C001250002022-08-11 1:10PM EST125.0023.1023.0023.50+4.37+23.33%1228890.69%
ABNB230616C001300002022-08-11 9:50AM EST130.0023.8020.8521.35+4.80+25.26%120489.17%
ABNB230616C001350002022-08-11 12:55PM EST135.0019.6818.9519.35+4.44+29.13%428587.90%
ABNB230616C001400002022-08-11 9:46AM EST140.0019.5217.0517.45+5.91+43.42%1510486.40%
ABNB230616C001450002022-08-11 9:20AM EST145.0017.6915.3515.75+5.54+45.60%3018685.17%
ABNB230616C001500002022-08-11 10:05AM EST150.0015.5313.9014.20+4.43+39.91%171,14184.25%
ABNB230616C001550002022-08-04 1:34PM EST155.0011.2012.4012.750.00-315883.03%
ABNB230616C001600002022-08-11 10:01AM EST160.0012.7711.0511.40+3.35+35.56%7234381.87%
ABNB230616C001650002022-08-11 9:15AM EST165.0011.359.9010.20+2.95+35.12%19680.98%
ABNB230616C001700002022-08-11 12:48PM EST170.009.408.759.10+1.30+16.05%313479.93%
ABNB230616C001750002022-08-11 11:50AM EST175.008.207.808.10+2.25+37.82%1553279.10%
ABNB230616C001800002022-08-11 9:21AM EST180.008.256.757.15+2.15+35.25%221277.81%
ABNB230616C001850002022-08-11 9:06AM EST185.007.006.156.40+1.59+29.39%21,08777.58%
ABNB230616C001900002022-08-05 11:15AM EST190.004.595.405.750.00-27076.94%
ABNB230616C001950002022-08-10 10:13AM EST195.004.114.855.00+0.41+11.08%1976.23%
ABNB230616C002000002022-08-11 12:44PM EST200.004.654.254.40+1.58+51.47%18154875.46%
ABNB230616C002100002022-08-08 2:47PM EST210.002.553.303.450.00-214374.38%
ABNB230616C002200002022-08-11 11:53AM EST220.002.752.542.75+1.10+66.67%121,15673.55%
ABNB230616C002300002022-08-08 9:12AM EST230.001.601.962.090.00-10512572.46%
ABNB230616C002400002022-08-10 9:34AM EST240.001.211.501.63+0.02+1.68%12271.68%
ABNB230616C002500002022-08-04 8:48AM EST250.000.971.141.300.00--5771.12%
ABNB230616C002600002022-08-10 2:41PM EST260.000.800.851.200.00-14371.56%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABNB230616P000500002022-08-11 8:30AM EST50.001.080.401.50-0.22-16.92%19189.70%
ABNB230616P000550002022-08-05 10:56AM EST55.001.880.792.010.00-144488.33%
ABNB230616P000600002022-08-11 9:37AM EST60.001.651.801.96-0.75-31.25%161,33185.89%
ABNB230616P000650002022-08-10 12:21PM EST65.002.792.392.58-0.51-15.45%551,30483.78%
ABNB230616P000700002022-08-11 9:01AM EST70.003.253.153.40-1.05-24.42%648382.30%
ABNB230616P000750002022-08-11 12:29PM EST75.004.154.104.35-0.87-17.33%2835580.96%
ABNB230616P000800002022-08-11 8:37AM EST80.005.285.255.50-0.98-15.65%12,35179.88%
ABNB230616P000850002022-08-11 8:37AM EST85.006.556.556.80-1.10-14.38%190278.70%
ABNB230616P000900002022-08-11 1:34PM EST90.008.158.008.20-1.65-16.84%489077.27%
ABNB230616P000950002022-08-09 11:30AM EST95.0011.659.309.900.00-288875.44%
ABNB230616P001000002022-08-11 9:53AM EST100.0011.1011.1011.90-2.02-15.40%12,77874.62%
ABNB230616P001050002022-08-10 10:20AM EST105.0014.2413.3513.65-1.63-10.27%157173.43%
ABNB230616P001100002022-08-11 1:05PM EST110.0015.3515.4015.70-3.00-16.35%931,24371.75%
ABNB230616P001150002022-08-11 9:34AM EST115.0016.4017.5518.15-2.60-13.68%1075770.35%
ABNB230616P001200002022-08-11 1:12PM EST120.0020.1519.9020.65-1.70-7.78%35011768.76%
ABNB230616P001250002022-08-10 12:20PM EST125.0023.8222.5523.30-1.08-4.34%152567.33%
ABNB230616P001300002022-08-11 9:54AM EST130.0024.1525.5026.00-4.00-14.21%110965.88%
ABNB230616P001350002022-08-10 12:16PM EST135.0029.8028.3528.95-2.60-8.02%118364.08%
ABNB230616P001400002022-08-11 8:46AM EST140.0030.7031.4032.00-2.48-7.47%77662.15%
ABNB230616P001450002022-08-09 1:43PM EST145.0039.9534.7035.400.00-155660.66%
ABNB230616P001500002022-08-09 1:52PM EST150.0042.9538.2038.850.00-216158.98%
ABNB230616P001550002022-08-11 8:41AM EST155.0040.8041.7042.10-12.15-22.95%722656.15%
ABNB230616P001600002022-08-11 8:41AM EST160.0045.8045.4045.80-2.88-5.92%72853.81%
ABNB230616P001650002022-08-10 10:29AM EST165.0051.3049.2549.85-3.45-6.30%712551.75%
ABNB230616P001700002022-08-10 10:29AM EST170.0055.4653.0553.80-16.14-22.54%-7450.42%
ABNB230616P001750002022-07-20 10:21AM EST175.0070.6057.0557.900.00--3847.07%
ABNB230616P001800002022-07-20 2:32PM EST180.0074.3561.3061.850.00--8239.38%
ABNB230616P001850002022-08-05 9:31AM EST185.0069.3365.5066.100.00-3120.00%
ABNB230616P001900002022-07-20 12:02PM EST190.0083.7569.8570.700.00--320.00%
ABNB230616P002000002022-07-25 12:39PM EST200.0095.6079.1079.700.00--160.00%
ABNB230616P002200002022-08-04 9:36AM EST220.00104.5597.6098.750.00--00.00%