Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240426C00085000 | 2024-04-23 3:58PM EDT | 85.00 | 76.13 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ABNB240426C00095000 | 2024-04-17 9:45AM EDT | 95.00 | 63.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240426C00105000 | 2024-03-12 10:22AM EDT | 105.00 | 61.02 | 55.70 | 58.10 | 0.00 | - | - | 5 | 364.84% |
| ABNB240426C00120000 | 2024-04-19 11:45AM EDT | 120.00 | 38.71 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ABNB240426C00125000 | 2024-04-19 9:30AM EDT | 125.00 | 34.04 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| ABNB240426C00130000 | 2024-04-25 12:53PM EDT | 130.00 | 32.61 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| ABNB240426C00135000 | 2024-04-19 12:32PM EDT | 135.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| ABNB240426C00136000 | 2024-04-16 10:11AM EDT | 136.00 | 20.81 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| ABNB240426C00138000 | 2024-04-25 3:04PM EDT | 138.00 | 25.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240426C00139000 | 2024-04-25 3:39PM EDT | 139.00 | 23.81 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| ABNB240426C00140000 | 2024-04-24 10:40AM EDT | 140.00 | 22.42 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| ABNB240426C00145000 | 2024-04-25 12:53PM EDT | 145.00 | 17.95 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| ABNB240426C00146000 | 2024-04-25 12:37PM EDT | 146.00 | 16.22 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| ABNB240426C00147000 | 2024-04-23 9:30AM EDT | 147.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| ABNB240426C00149000 | 2024-04-22 11:01AM EDT | 149.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 43 | 45 | 0.00% |
| ABNB240426C00150000 | 2024-04-25 12:35PM EDT | 150.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 4 | 47 | 0.00% |
| ABNB240426C00152500 | 2024-04-25 10:06AM EDT | 152.50 | 8.21 | 0.00 | 0.00 | 0.00 | - | 7 | 76 | 0.00% |
| ABNB240426C00155000 | 2024-04-25 3:35PM EDT | 155.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 7 | 432 | 0.00% |
| ABNB240426C00157500 | 2024-04-25 2:58PM EDT | 157.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | 53 | 784 | 0.00% |
| ABNB240426C00160000 | 2024-04-25 3:46PM EDT | 160.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 237 | 638 | 0.00% |
| ABNB240426C00162500 | 2024-04-25 3:37PM EDT | 162.50 | 1.74 | 0.00 | 0.00 | 0.00 | - | 558 | 1,001 | 0.00% |
| ABNB240426C00165000 | 2024-04-25 3:59PM EDT | 165.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1,427 | 2,477 | 6.25% |
| ABNB240426C00167500 | 2024-04-25 3:59PM EDT | 167.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 105 | 1,477 | 12.50% |
| ABNB240426C00170000 | 2024-04-25 3:59PM EDT | 170.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 338 | 1,229 | 25.00% |
| ABNB240426C00172500 | 2024-04-25 3:39PM EDT | 172.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 90 | 740 | 25.00% |
| ABNB240426C00175000 | 2024-04-25 3:57PM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 61 | 269 | 25.00% |
| ABNB240426C00177500 | 2024-04-24 9:39AM EDT | 177.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 122 | 50.00% |
| ABNB240426C00180000 | 2024-04-25 1:29PM EDT | 180.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 343 | 50.00% |
| ABNB240426C00182500 | 2024-04-24 12:48PM EDT | 182.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 164 | 50.00% |
| ABNB240426C00185000 | 2024-04-24 10:56AM EDT | 185.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 148 | 50.00% |
| ABNB240426C00187500 | 2024-04-24 9:43AM EDT | 187.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 29 | 50.00% |
| ABNB240426C00190000 | 2024-04-11 3:44PM EDT | 190.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 6 | 17 | 50.00% |
| ABNB240426C00192500 | 2024-04-09 12:52PM EDT | 192.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 50.00% |
| ABNB240426C00195000 | 2024-04-24 3:38PM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 815 | 818 | 50.00% |
| ABNB240426C00200000 | 2024-04-17 9:30AM EDT | 200.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 50.00% |
| ABNB240426C00205000 | 2024-03-21 2:40PM EDT | 205.00 | 0.35 | 0.00 | 0.18 | 0.00 | - | - | 10 | 198.44% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240426P00085000 | 2024-03-28 2:04PM EDT | 85.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| ABNB240426P00105000 | 2024-03-22 1:48PM EDT | 105.00 | 0.16 | 0.00 | 0.18 | 0.00 | - | 1 | 1 | 364.84% |
| ABNB240426P00110000 | 2024-04-17 11:32AM EDT | 110.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 50.00% |
| ABNB240426P00115000 | 2024-04-03 2:57PM EDT | 115.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 10 | 9 | 50.00% |
| ABNB240426P00120000 | 2024-04-25 9:35AM EDT | 120.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 6 | 20 | 50.00% |
| ABNB240426P00125000 | 2024-04-19 3:04PM EDT | 125.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 500 | 523 | 50.00% |
| ABNB240426P00130000 | 2024-04-22 1:51PM EDT | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 105 | 192 | 50.00% |
| ABNB240426P00133000 | 2024-04-18 9:30AM EDT | 133.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| ABNB240426P00134000 | 2024-04-22 1:20PM EDT | 134.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 21 | 22 | 50.00% |
| ABNB240426P00135000 | 2024-04-22 1:56PM EDT | 135.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 184 | 50.00% |
| ABNB240426P00136000 | 2024-04-24 12:37PM EDT | 136.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 46 | 50.00% |
| ABNB240426P00137000 | 2024-04-19 10:42AM EDT | 137.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 50.00% |
| ABNB240426P00139000 | 2024-04-25 3:11PM EDT | 139.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 68 | 50.00% |
| ABNB240426P00140000 | 2024-04-25 3:11PM EDT | 140.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 48 | 921 | 50.00% |
| ABNB240426P00141000 | 2024-04-25 3:26PM EDT | 141.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 86 | 274 | 50.00% |
| ABNB240426P00142000 | 2024-04-23 10:17AM EDT | 142.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 128 | 50.00% |
| ABNB240426P00143000 | 2024-04-24 9:30AM EDT | 143.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 280 | 50.00% |
| ABNB240426P00144000 | 2024-04-25 1:24PM EDT | 144.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 16 | 190 | 50.00% |
| ABNB240426P00145000 | 2024-04-25 2:04PM EDT | 145.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 17 | 907 | 50.00% |
| ABNB240426P00146000 | 2024-04-25 3:31PM EDT | 146.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 55 | 91 | 50.00% |
| ABNB240426P00147000 | 2024-04-25 9:47AM EDT | 147.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 50.00% |
| ABNB240426P00148000 | 2024-04-25 2:33PM EDT | 148.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 162 | 50.00% |
| ABNB240426P00149000 | 2024-04-25 1:24PM EDT | 149.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 309 | 50.00% |
| ABNB240426P00150000 | 2024-04-25 3:48PM EDT | 150.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 886 | 1,226 | 50.00% |
| ABNB240426P00152500 | 2024-04-25 3:18PM EDT | 152.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 46 | 618 | 25.00% |
| ABNB240426P00155000 | 2024-04-25 3:58PM EDT | 155.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,562 | 1,811 | 25.00% |
| ABNB240426P00157500 | 2024-04-25 3:57PM EDT | 157.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 540 | 1,373 | 12.50% |
| ABNB240426P00160000 | 2024-04-25 3:55PM EDT | 160.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1,298 | 449 | 12.50% |
| ABNB240426P00162500 | 2024-04-25 3:58PM EDT | 162.50 | 1.27 | 0.00 | 0.00 | 0.00 | - | 189 | 327 | 1.56% |
| ABNB240426P00165000 | 2024-04-25 3:50PM EDT | 165.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 19 | 171 | 0.00% |
| ABNB240426P00167500 | 2024-04-25 9:55AM EDT | 167.50 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 0.00% |
| ABNB240426P00170000 | 2024-04-24 10:02AM EDT | 170.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| ABNB240426P00172500 | 2024-03-08 3:18PM EDT | 172.50 | 12.45 | 11.40 | 12.20 | 0.00 | - | 1 | 1 | 167.87% |
| ABNB240426P00175000 | 2024-04-22 3:54PM EDT | 175.00 | 18.65 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| ABNB240426P00180000 | 2024-04-22 3:54PM EDT | 180.00 | 23.65 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| ABNB240426P00190000 | 2024-04-24 2:50PM EDT | 190.00 | 28.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ABNB240426P00192500 | 2024-04-17 3:49PM EDT | 192.50 | 34.38 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABNB240426P00225000 | 2024-04-11 10:11AM EDT | 225.00 | 63.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.