Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
169.96+0.67 (+0.40%)
As of 4:00PM EDT. Market open.
Callsfor15 October 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB211015C00070000 | 2021-06-23 1:58PM EDT | 70.00 | 82.50 | 80.85 | 82.60 | 0.00 | - | 4 | 11 | 0.00% |
| ABNB211015C00075000 | 2021-06-04 11:40AM EDT | 75.00 | 76.20 | 76.25 | 76.90 | +0.09 | +0.12% | 1 | 1 | 0.00% |
| ABNB211015C00080000 | 2021-06-24 9:30AM EDT | 80.00 | 72.55 | 69.85 | 72.95 | +2.09 | +2.97% | 1 | 12 | 0.00% |
| ABNB211015C00085000 | 2021-06-17 12:28PM EDT | 85.00 | 65.37 | 65.55 | 67.90 | 0.00 | - | 1 | 6 | 0.00% |
| ABNB211015C00090000 | 2021-06-02 9:40AM EDT | 90.00 | 58.70 | 60.05 | 63.95 | 0.00 | - | 1 | 35 | 0.00% |
| ABNB211015C00105000 | 2021-06-24 11:22AM EDT | 105.00 | 47.50 | 47.30 | 48.60 | +1.33 | +2.88% | 15 | 107 | 0.00% |
| ABNB211015C00110000 | 2021-06-24 11:35AM EDT | 110.00 | 43.50 | 43.10 | 45.05 | -1.60 | -3.55% | 16 | 228 | 0.00% |
| ABNB211015C00115000 | 2021-06-24 10:19AM EDT | 115.00 | 39.47 | 38.10 | 39.40 | -1.53 | -3.73% | 10 | 111 | 0.00% |
| ABNB211015C00120000 | 2021-06-24 11:37AM EDT | 120.00 | 35.00 | 34.70 | 35.50 | -0.40 | -1.13% | 28 | 351 | 0.00% |
| ABNB211015C00130000 | 2021-06-23 3:49PM EDT | 130.00 | 27.50 | 27.55 | 28.25 | -0.15 | -0.54% | 19 | 502 | 0.00% |
| ABNB211015C00135000 | 2021-06-24 9:59AM EDT | 135.00 | 24.50 | 24.00 | 24.90 | -0.02 | -0.08% | 11 | 641 | 0.00% |
| ABNB211015C00140000 | 2021-06-24 11:38AM EDT | 140.00 | 21.28 | 20.95 | 21.40 | -0.11 | -0.51% | 23 | 1,409 | 0.00% |
| ABNB211015C00145000 | 2021-06-24 11:40AM EDT | 145.00 | 18.45 | 18.60 | 18.95 | -0.20 | -1.07% | 69 | 1,254 | 0.00% |
| ABNB211015C00165000 | 2021-06-24 12:01PM EDT | 165.00 | 10.08 | 10.10 | 10.25 | -0.07 | -0.69% | 33 | 888 | 45.81% |
| ABNB211015C00170000 | 2021-06-24 12:06PM EDT | 170.00 | 8.62 | 8.50 | 8.75 | 0.00 | - | 123 | 817 | 51.95% |
| ABNB211015C00175000 | 2021-06-24 11:07AM EDT | 175.00 | 7.40 | 7.20 | 7.35 | -0.13 | -1.73% | 10 | 1,708 | 56.79% |
| ABNB211015C00185000 | 2021-06-24 12:35PM EDT | 185.00 | 5.15 | 5.05 | 5.25 | -0.10 | -1.90% | 30 | 1,684 | 63.87% |
| ABNB211015C00190000 | 2021-06-24 10:04AM EDT | 190.00 | 4.40 | 4.25 | 4.45 | -0.60 | -12.00% | 6 | 931 | 66.80% |
| ABNB211015C00195000 | 2021-06-24 11:48AM EDT | 195.00 | 3.80 | 3.60 | 3.75 | +0.02 | +0.53% | 134 | 580 | 69.39% |
| ABNB211015C00200000 | 2021-06-24 11:02AM EDT | 200.00 | 3.30 | 3.00 | 3.15 | +0.10 | +3.12% | 26 | 2,919 | 71.41% |
| ABNB211015C00210000 | 2021-06-23 2:49PM EDT | 210.00 | 2.18 | 2.20 | 2.29 | -0.16 | -6.84% | 2 | 943 | 75.90% |
| ABNB211015C00220000 | 2021-06-24 11:20AM EDT | 220.00 | 1.66 | 1.53 | 1.67 | -0.02 | -1.19% | 59 | 732 | 79.08% |
| ABNB211015C00230000 | 2021-06-24 12:40PM EDT | 230.00 | 1.19 | 1.13 | 1.24 | -0.02 | -1.65% | 16 | 429 | 82.47% |
| ABNB211015C00240000 | 2021-06-24 9:38AM EDT | 240.00 | 1.01 | 0.80 | 0.93 | +0.10 | +10.99% | 4 | 809 | 85.11% |
| ABNB211015C00250000 | 2021-06-22 12:57PM EDT | 250.00 | 0.76 | 0.71 | 0.79 | +0.05 | +7.04% | 2 | 731 | 90.23% |
| ABNB211015C00260000 | 2021-06-23 2:52PM EDT | 260.00 | 0.56 | 0.39 | 0.69 | 0.00 | - | 25 | 213 | 91.80% |
| ABNB211015C00270000 | 2021-06-17 10:11AM EDT | 270.00 | 0.45 | 0.45 | 0.57 | 0.00 | - | 1 | 248 | 97.31% |
| ABNB211015C00280000 | 2021-06-23 3:59PM EDT | 280.00 | 0.41 | 0.18 | 0.91 | 0.00 | - | 3 | 111 | 104.49% |
| ABNB211015C00290000 | 2021-06-16 1:30PM EDT | 290.00 | 0.50 | 0.15 | 0.85 | 0.00 | - | 6 | 52 | 108.79% |
| ABNB211015C00300000 | 2021-06-23 10:10AM EDT | 300.00 | 0.25 | 0.13 | 0.80 | 0.00 | - | 20 | 640 | 113.09% |
| ABNB211015C00310000 | 2021-06-22 12:24PM EDT | 310.00 | 0.27 | 0.06 | 0.80 | 0.00 | - | 15 | 149 | 116.89% |
| ABNB211015C00320000 | 2021-06-24 10:35AM EDT | 320.00 | 0.29 | 0.15 | 0.33 | +0.02 | +7.41% | 33 | 786 | 112.50% |
Putsfor15 October 2021
© 2021 Verizon Media. All rights reserved.
