Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB230616C00050000 | 2022-08-04 2:34PM EST | 50.00 | 71.50 | 73.95 | 74.90 | 0.00 | - | - | 1 | 147.97% |
| ABNB230616C00055000 | 2022-08-03 1:10PM EST | 55.00 | 63.24 | 69.50 | 70.65 | 0.00 | - | 6 | 12 | 140.01% |
| ABNB230616C00060000 | 2022-08-05 9:50AM EST | 60.00 | 61.46 | 65.40 | 66.25 | 0.00 | - | 6 | 15 | 133.17% |
| ABNB230616C00065000 | 2022-08-05 11:57AM EST | 65.00 | 57.43 | 61.10 | 62.15 | 0.00 | - | - | 12 | 126.78% |
| ABNB230616C00070000 | 2022-08-11 10:18AM EST | 70.00 | 59.37 | 56.95 | 57.70 | +5.90 | +11.03% | 2 | 14 | 119.84% |
| ABNB230616C00075000 | 2022-07-20 9:26AM EST | 75.00 | 40.85 | 53.15 | 53.90 | 0.00 | - | - | 39 | 115.96% |
| ABNB230616C00080000 | 2022-08-11 1:34PM EST | 80.00 | 49.50 | 49.40 | 50.00 | +2.76 | +5.91% | 28 | 22 | 111.62% |
| ABNB230616C00085000 | 2022-08-04 1:38PM EST | 85.00 | 43.36 | 45.70 | 46.35 | 0.00 | - | 64 | 44 | 107.79% |
| ABNB230616C00090000 | 2022-08-11 10:18AM EST | 90.00 | 44.50 | 42.40 | 42.95 | +8.50 | +23.61% | 4 | 16 | 105.16% |
| ABNB230616C00095000 | 2022-08-11 10:18AM EST | 95.00 | 41.13 | 39.10 | 39.70 | +4.63 | +12.68% | 2 | 476 | 102.44% |
| ABNB230616C00100000 | 2022-08-11 9:37AM EST | 100.00 | 39.50 | 36.00 | 36.55 | +8.75 | +28.46% | 2 | 558 | 99.91% |
| ABNB230616C00105000 | 2022-08-10 10:17AM EST | 105.00 | 31.25 | 33.25 | 33.65 | 0.00 | - | 1 | 191 | 98.16% |
| ABNB230616C00110000 | 2022-08-11 9:32AM EST | 110.00 | 34.15 | 30.35 | 30.75 | +9.25 | +37.15% | 3 | 154 | 95.65% |
| ABNB230616C00115000 | 2022-08-11 10:34AM EST | 115.00 | 29.45 | 27.85 | 28.25 | +7.08 | +31.65% | 2 | 247 | 94.21% |
| ABNB230616C00120000 | 2022-08-11 1:10PM EST | 120.00 | 25.33 | 25.10 | 25.90 | +3.28 | +14.88% | 213 | 444 | 92.13% |
| ABNB230616C00125000 | 2022-08-11 1:10PM EST | 125.00 | 23.10 | 23.00 | 23.50 | +4.37 | +23.33% | 12 | 288 | 90.69% |
| ABNB230616C00130000 | 2022-08-11 9:50AM EST | 130.00 | 23.80 | 20.85 | 21.35 | +4.80 | +25.26% | 1 | 204 | 89.17% |
| ABNB230616C00135000 | 2022-08-11 12:55PM EST | 135.00 | 19.68 | 18.95 | 19.35 | +4.44 | +29.13% | 4 | 285 | 87.90% |
| ABNB230616C00140000 | 2022-08-11 9:46AM EST | 140.00 | 19.52 | 17.05 | 17.45 | +5.91 | +43.42% | 15 | 104 | 86.40% |
| ABNB230616C00145000 | 2022-08-11 9:20AM EST | 145.00 | 17.69 | 15.35 | 15.75 | +5.54 | +45.60% | 30 | 186 | 85.17% |
| ABNB230616C00150000 | 2022-08-11 10:05AM EST | 150.00 | 15.53 | 13.90 | 14.20 | +4.43 | +39.91% | 17 | 1,141 | 84.25% |
| ABNB230616C00155000 | 2022-08-04 1:34PM EST | 155.00 | 11.20 | 12.40 | 12.75 | 0.00 | - | 3 | 158 | 83.03% |
| ABNB230616C00160000 | 2022-08-11 10:01AM EST | 160.00 | 12.77 | 11.05 | 11.40 | +3.35 | +35.56% | 72 | 343 | 81.87% |
| ABNB230616C00165000 | 2022-08-11 9:15AM EST | 165.00 | 11.35 | 9.90 | 10.20 | +2.95 | +35.12% | 1 | 96 | 80.98% |
| ABNB230616C00170000 | 2022-08-11 12:48PM EST | 170.00 | 9.40 | 8.75 | 9.10 | +1.30 | +16.05% | 3 | 134 | 79.93% |
| ABNB230616C00175000 | 2022-08-11 11:50AM EST | 175.00 | 8.20 | 7.80 | 8.10 | +2.25 | +37.82% | 15 | 532 | 79.10% |
| ABNB230616C00180000 | 2022-08-11 9:21AM EST | 180.00 | 8.25 | 6.75 | 7.15 | +2.15 | +35.25% | 2 | 212 | 77.81% |
| ABNB230616C00185000 | 2022-08-11 9:06AM EST | 185.00 | 7.00 | 6.15 | 6.40 | +1.59 | +29.39% | 2 | 1,087 | 77.58% |
| ABNB230616C00190000 | 2022-08-05 11:15AM EST | 190.00 | 4.59 | 5.40 | 5.75 | 0.00 | - | 2 | 70 | 76.94% |
| ABNB230616C00195000 | 2022-08-10 10:13AM EST | 195.00 | 4.11 | 4.85 | 5.00 | +0.41 | +11.08% | 1 | 9 | 76.23% |
| ABNB230616C00200000 | 2022-08-11 12:44PM EST | 200.00 | 4.65 | 4.25 | 4.40 | +1.58 | +51.47% | 181 | 548 | 75.46% |
| ABNB230616C00210000 | 2022-08-08 2:47PM EST | 210.00 | 2.55 | 3.30 | 3.45 | 0.00 | - | 2 | 143 | 74.38% |
| ABNB230616C00220000 | 2022-08-11 11:53AM EST | 220.00 | 2.75 | 2.54 | 2.75 | +1.10 | +66.67% | 12 | 1,156 | 73.55% |
| ABNB230616C00230000 | 2022-08-08 9:12AM EST | 230.00 | 1.60 | 1.96 | 2.09 | 0.00 | - | 105 | 125 | 72.46% |
| ABNB230616C00240000 | 2022-08-10 9:34AM EST | 240.00 | 1.21 | 1.50 | 1.63 | +0.02 | +1.68% | 1 | 22 | 71.68% |
| ABNB230616C00250000 | 2022-08-04 8:48AM EST | 250.00 | 0.97 | 1.14 | 1.30 | 0.00 | - | - | 57 | 71.12% |
| ABNB230616C00260000 | 2022-08-10 2:41PM EST | 260.00 | 0.80 | 0.85 | 1.20 | 0.00 | - | 1 | 43 | 71.56% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB230616P00050000 | 2022-08-11 8:30AM EST | 50.00 | 1.08 | 0.40 | 1.50 | -0.22 | -16.92% | 1 | 91 | 89.70% |
| ABNB230616P00055000 | 2022-08-05 10:56AM EST | 55.00 | 1.88 | 0.79 | 2.01 | 0.00 | - | 1 | 444 | 88.33% |
| ABNB230616P00060000 | 2022-08-11 9:37AM EST | 60.00 | 1.65 | 1.80 | 1.96 | -0.75 | -31.25% | 16 | 1,331 | 85.89% |
| ABNB230616P00065000 | 2022-08-10 12:21PM EST | 65.00 | 2.79 | 2.39 | 2.58 | -0.51 | -15.45% | 55 | 1,304 | 83.78% |
| ABNB230616P00070000 | 2022-08-11 9:01AM EST | 70.00 | 3.25 | 3.15 | 3.40 | -1.05 | -24.42% | 6 | 483 | 82.30% |
| ABNB230616P00075000 | 2022-08-11 12:29PM EST | 75.00 | 4.15 | 4.10 | 4.35 | -0.87 | -17.33% | 28 | 355 | 80.96% |
| ABNB230616P00080000 | 2022-08-11 8:37AM EST | 80.00 | 5.28 | 5.25 | 5.50 | -0.98 | -15.65% | 1 | 2,351 | 79.88% |
| ABNB230616P00085000 | 2022-08-11 8:37AM EST | 85.00 | 6.55 | 6.55 | 6.80 | -1.10 | -14.38% | 1 | 902 | 78.70% |
| ABNB230616P00090000 | 2022-08-11 1:34PM EST | 90.00 | 8.15 | 8.00 | 8.20 | -1.65 | -16.84% | 4 | 890 | 77.27% |
| ABNB230616P00095000 | 2022-08-09 11:30AM EST | 95.00 | 11.65 | 9.30 | 9.90 | 0.00 | - | 2 | 888 | 75.44% |
| ABNB230616P00100000 | 2022-08-11 9:53AM EST | 100.00 | 11.10 | 11.10 | 11.90 | -2.02 | -15.40% | 1 | 2,778 | 74.62% |
| ABNB230616P00105000 | 2022-08-10 10:20AM EST | 105.00 | 14.24 | 13.35 | 13.65 | -1.63 | -10.27% | 1 | 571 | 73.43% |
| ABNB230616P00110000 | 2022-08-11 1:05PM EST | 110.00 | 15.35 | 15.40 | 15.70 | -3.00 | -16.35% | 93 | 1,243 | 71.75% |
| ABNB230616P00115000 | 2022-08-11 9:34AM EST | 115.00 | 16.40 | 17.55 | 18.15 | -2.60 | -13.68% | 10 | 757 | 70.35% |
| ABNB230616P00120000 | 2022-08-11 1:12PM EST | 120.00 | 20.15 | 19.90 | 20.65 | -1.70 | -7.78% | 350 | 117 | 68.76% |
| ABNB230616P00125000 | 2022-08-10 12:20PM EST | 125.00 | 23.82 | 22.55 | 23.30 | -1.08 | -4.34% | 1 | 525 | 67.33% |
| ABNB230616P00130000 | 2022-08-11 9:54AM EST | 130.00 | 24.15 | 25.50 | 26.00 | -4.00 | -14.21% | 1 | 109 | 65.88% |
| ABNB230616P00135000 | 2022-08-10 12:16PM EST | 135.00 | 29.80 | 28.35 | 28.95 | -2.60 | -8.02% | 1 | 183 | 64.08% |
| ABNB230616P00140000 | 2022-08-11 8:46AM EST | 140.00 | 30.70 | 31.40 | 32.00 | -2.48 | -7.47% | 7 | 76 | 62.15% |
| ABNB230616P00145000 | 2022-08-09 1:43PM EST | 145.00 | 39.95 | 34.70 | 35.40 | 0.00 | - | 15 | 56 | 60.66% |
| ABNB230616P00150000 | 2022-08-09 1:52PM EST | 150.00 | 42.95 | 38.20 | 38.85 | 0.00 | - | 2 | 161 | 58.98% |
| ABNB230616P00155000 | 2022-08-11 8:41AM EST | 155.00 | 40.80 | 41.70 | 42.10 | -12.15 | -22.95% | 7 | 226 | 56.15% |
| ABNB230616P00160000 | 2022-08-11 8:41AM EST | 160.00 | 45.80 | 45.40 | 45.80 | -2.88 | -5.92% | 7 | 28 | 53.81% |
| ABNB230616P00165000 | 2022-08-10 10:29AM EST | 165.00 | 51.30 | 49.25 | 49.85 | -3.45 | -6.30% | 7 | 125 | 51.75% |
| ABNB230616P00170000 | 2022-08-10 10:29AM EST | 170.00 | 55.46 | 53.05 | 53.80 | -16.14 | -22.54% | - | 74 | 50.42% |
| ABNB230616P00175000 | 2022-07-20 10:21AM EST | 175.00 | 70.60 | 57.05 | 57.90 | 0.00 | - | - | 38 | 47.07% |
| ABNB230616P00180000 | 2022-07-20 2:32PM EST | 180.00 | 74.35 | 61.30 | 61.85 | 0.00 | - | - | 82 | 39.38% |
| ABNB230616P00185000 | 2022-08-05 9:31AM EST | 185.00 | 69.33 | 65.50 | 66.10 | 0.00 | - | 3 | 12 | 0.00% |
| ABNB230616P00190000 | 2022-07-20 12:02PM EST | 190.00 | 83.75 | 69.85 | 70.70 | 0.00 | - | - | 32 | 0.00% |
| ABNB230616P00200000 | 2022-07-25 12:39PM EST | 200.00 | 95.60 | 79.10 | 79.70 | 0.00 | - | - | 16 | 0.00% |
| ABNB230616P00220000 | 2022-08-04 9:36AM EST | 220.00 | 104.55 | 97.60 | 98.75 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
