UK markets close in 13 minutes

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
121.50-2.68 (-2.15%)
As of 11:17AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABNB220819C000500002022-08-03 1:46PM EDT50.0063.9371.0071.750.00-13477.34%
ABNB220819C000600002022-07-25 10:34AM EDT60.0044.4661.3061.900.00-120338.28%
ABNB220819C000650002022-08-15 9:30AM EDT65.0058.2056.2556.750.00-1027347.66%
ABNB220819C000700002022-08-08 9:45AM EDT70.0048.7051.0051.900.00-243337.11%
ABNB220819C000750002022-08-03 2:44PM EDT75.0038.8546.3046.700.00-640266.41%
ABNB220819C000800002022-08-15 1:12PM EDT80.0045.4341.3041.900.00-485210.94%
ABNB220819C000810002022-07-27 2:31PM EDT81.0024.3540.2040.900.00-522185.94%
ABNB220819C000820002022-07-27 3:18PM EDT82.0025.6539.4540.000.00-519226.95%
ABNB220819C000830002022-07-27 2:31PM EDT83.0022.6038.2038.650.00-58206.64%
ABNB220819C000840002022-08-15 11:16AM EDT84.0040.8037.2538.000.00-117195.31%
ABNB220819C000850002022-08-17 10:12AM EDT85.0037.1536.3536.90-1.80-4.62%3316189.84%
ABNB220819C000860002022-07-28 9:44AM EDT86.0022.2535.2035.650.00-125189.84%
ABNB220819C000870002022-08-03 11:00AM EDT87.0024.8534.2034.900.00-110156.25%
ABNB220819C000880002022-07-28 2:33PM EDT88.0020.9033.2033.650.00-1219178.52%
ABNB220819C000890002022-07-27 12:39PM EDT89.0018.5532.3032.750.00-25132.81%
ABNB220819C000900002022-08-16 1:44PM EDT90.0032.9531.3031.90-2.05-5.86%2407157.42%
ABNB220819C000910002022-08-08 12:21PM EDT91.0025.6030.1030.900.00-114194.92%
ABNB220819C000920002022-08-10 2:40PM EDT92.0026.9029.3029.850.00-120140.63%
ABNB220819C000930002022-08-03 11:00AM EDT93.0019.1528.2028.850.00-122115.63%
ABNB220819C000940002022-08-10 9:38AM EDT94.0024.1527.2527.800.00-430112.50%
ABNB220819C000950002022-08-16 11:35AM EDT95.0029.7026.4526.750.00-111,234132.42%
ABNB220819C000960002022-08-09 11:03AM EDT96.0018.3025.3525.950.00-232136.33%
ABNB220819C000970002022-08-15 3:17PM EDT97.0029.0424.3024.700.00-132138.28%
ABNB220819C000980002022-08-10 9:36AM EDT98.0020.4023.2523.950.00-264117.58%
ABNB220819C000990002022-08-17 9:57AM EDT99.0023.0022.3022.90-2.04-8.15%655112.89%
ABNB220819C001000002022-08-17 9:30AM EDT100.0021.8021.3521.95-2.20-9.17%1441116.02%
ABNB220819C001010002022-08-15 10:56AM EDT101.0023.9020.3520.950.00-262110.94%
ABNB220819C001020002022-08-17 10:23AM EDT102.0020.3519.4019.70-1.95-8.74%110888.28%
ABNB220819C001030002022-08-16 10:37AM EDT103.0020.9218.2518.600.00-15393.95%
ABNB220819C001040002022-08-17 10:57AM EDT104.0017.3517.6017.90-3.05-14.95%3589106.45%
ABNB220819C001050002022-08-17 10:50AM EDT105.0016.5316.4016.95-2.89-14.88%552693.95%
ABNB220819C001060002022-08-17 10:50AM EDT106.0015.6015.3015.70-3.45-18.11%312391.41%
ABNB220819C001070002022-08-17 10:48AM EDT107.0014.7514.4514.90-2.80-15.95%312383.98%
ABNB220819C001080002022-08-16 2:17PM EDT108.0017.2013.3013.650.00-419476.37%
ABNB220819C001090002022-08-17 10:11AM EDT109.0013.4012.5012.75-1.60-10.67%419268.95%
ABNB220819C001100002022-08-17 10:42AM EDT110.0011.9011.5011.90-2.23-15.78%511,23870.90%
ABNB220819C001110002022-08-16 2:48PM EDT111.0012.9510.4010.950.00-541863.87%
ABNB220819C001120002022-08-16 9:35AM EDT112.009.659.459.95-3.50-26.62%212360.55%
ABNB220819C001130002022-08-16 2:02PM EDT113.0012.408.408.950.00-118953.61%
ABNB220819C001140002022-08-17 10:54AM EDT114.007.507.407.85-3.15-29.58%131258.30%
ABNB220819C001150002022-08-17 10:14AM EDT115.007.106.556.85-2.52-26.20%262,17052.49%
ABNB220819C001160002022-08-16 2:02PM EDT116.009.505.706.050.00-924054.39%
ABNB220819C001170002022-08-17 10:57AM EDT117.005.055.005.35-3.30-39.52%217051.86%
ABNB220819C001180002022-08-17 10:36AM EDT118.004.504.104.50-2.15-32.33%725054.10%
ABNB220819C001190002022-08-17 10:02AM EDT119.004.653.353.60-0.85-15.45%1026648.63%
ABNB220819C001200002022-08-17 10:50AM EDT120.002.822.803.05-2.33-45.24%512,95950.78%
ABNB220819C001210002022-08-17 10:52AM EDT121.002.282.132.40-2.12-48.18%3030448.76%
ABNB220819C001220002022-08-17 10:54AM EDT122.001.691.771.89-2.11-55.53%6533848.34%
ABNB220819C001230002022-08-17 11:02AM EDT123.001.431.331.41-1.52-51.53%7674146.88%
ABNB220819C001240002022-08-17 11:01AM EDT124.000.980.991.09-1.45-59.67%5978547.46%
ABNB220819C001250002022-08-17 10:59AM EDT125.000.690.680.77-1.26-64.62%1722,19146.29%
ABNB220819C001260002022-08-17 11:01AM EDT126.000.520.510.58-1.09-67.70%761,11947.07%
ABNB220819C001270002022-08-17 10:42AM EDT127.000.400.320.39-0.75-65.22%18495046.24%
ABNB220819C001280002022-08-17 10:48AM EDT128.000.280.220.27-0.43-60.56%4926746.29%
ABNB220819C001290002022-08-17 10:51AM EDT129.000.170.170.19-0.43-71.67%3014646.78%
ABNB220819C001300002022-08-17 10:59AM EDT130.000.130.120.14-0.29-69.05%1104,96047.85%
ABNB220819C001310002022-08-17 10:55AM EDT131.000.110.100.11-0.19-63.33%2135949.61%
ABNB220819C001320002022-08-17 10:41AM EDT132.000.080.070.08-0.10-55.56%2623650.39%
ABNB220819C001330002022-08-17 11:01AM EDT133.000.060.050.06-0.06-50.00%1624650.78%
ABNB220819C001340002022-08-17 10:50AM EDT134.000.040.040.05-0.06-60.00%1716452.73%
ABNB220819C001350002022-08-17 10:59AM EDT135.000.030.030.04-0.05-62.50%661,77653.91%
ABNB220819C001360002022-08-17 10:24AM EDT136.000.020.020.04-0.03-60.00%2618255.86%
ABNB220819C001370002022-08-17 10:16AM EDT137.000.020.020.03-0.02-50.00%215157.81%
ABNB220819C001380002022-08-17 9:51AM EDT138.000.020.020.03-0.02-50.00%16960.94%
ABNB220819C001390002022-08-16 2:10PM EDT139.000.030.010.030.00-525561.72%
ABNB220819C001400002022-08-17 10:58AM EDT140.000.020.010.030.00-367964.84%
ABNB220819C001410002022-08-16 11:39AM EDT141.000.020.000.020.00-210962.50%
ABNB220819C001420002022-08-16 11:10AM EDT142.000.020.000.030.00-15467.97%
ABNB220819C001430002022-08-12 3:49PM EDT143.000.050.000.030.00--170.31%
ABNB220819C001440002022-08-15 10:00AM EDT144.000.030.000.030.00--373.44%
ABNB220819C001450002022-08-17 10:06AM EDT145.000.030.000.03+0.01+50.00%11,10576.56%
ABNB220819C001460002022-08-15 9:35AM EDT146.000.020.000.030.00--2078.13%
ABNB220819C001500002022-08-16 9:51AM EDT150.000.010.000.010.00-181,02979.69%
ABNB220819C001550002022-08-15 3:11PM EDT155.000.020.000.020.00-1229896.88%
ABNB220819C001600002022-08-16 9:51AM EDT160.000.010.000.010.00-1387100.00%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABNB220819P000500002022-08-04 9:53AM EDT50.000.010.000.010.00-1005,911312.50%
ABNB220819P000550002022-08-11 9:37AM EDT55.000.010.000.010.00-41,179275.00%
ABNB220819P000600002022-08-11 12:08PM EDT60.000.020.000.010.00-5397250.00%
ABNB220819P000650002022-08-11 9:37AM EDT65.000.010.000.010.00-4701225.00%
ABNB220819P000700002022-08-16 9:30AM EDT70.000.020.000.010.00-11,101196.88%
ABNB220819P000750002022-08-16 9:33AM EDT75.000.020.000.010.00-11,547175.00%
ABNB220819P000800002022-08-16 12:43PM EDT80.000.010.000.020.00-121,505162.50%
ABNB220819P000810002022-08-11 11:12AM EDT81.000.010.000.020.00-3222159.38%
ABNB220819P000820002022-08-08 12:08PM EDT82.000.030.000.020.00-187153.13%
ABNB220819P000830002022-08-11 2:12PM EDT83.000.010.000.020.00-954150.00%
ABNB220819P000840002022-08-12 12:37PM EDT84.000.010.000.020.00-1137145.31%
ABNB220819P000850002022-08-16 12:28PM EDT85.000.020.000.020.00-3873140.63%
ABNB220819P000860002022-08-10 9:47AM EDT86.000.020.000.020.00-170137.50%
ABNB220819P000870002022-08-15 11:12AM EDT87.000.010.000.020.00-1126131.25%
ABNB220819P000880002022-08-10 1:50PM EDT88.000.030.000.020.00-1121128.13%
ABNB220819P000890002022-08-15 11:14AM EDT89.000.010.000.020.00-1128125.00%
ABNB220819P000900002022-08-16 10:27AM EDT90.000.020.000.020.00-41,889120.31%
ABNB220819P000910002022-08-10 12:10PM EDT91.000.050.000.020.00-269115.63%
ABNB220819P000920002022-08-11 10:43AM EDT92.000.010.000.020.00-493112.50%
ABNB220819P000930002022-08-12 11:02AM EDT93.000.020.000.020.00-1808107.81%
ABNB220819P000940002022-08-15 11:42AM EDT94.000.010.000.020.00-2216103.13%
ABNB220819P000950002022-08-15 3:08PM EDT95.000.010.000.030.00-83,636104.69%
ABNB220819P000960002022-08-12 10:22AM EDT96.000.100.000.030.00-10690100.00%
ABNB220819P000970002022-08-12 3:58PM EDT97.000.010.000.020.00-165492.19%
ABNB220819P000980002022-08-15 10:33AM EDT98.000.010.000.020.00-124289.06%
ABNB220819P000990002022-08-16 1:43PM EDT99.000.020.000.030.00-117989.06%
ABNB220819P001000002022-08-16 3:40PM EDT100.000.020.000.020.00-281,90381.25%
ABNB220819P001010002022-08-12 3:34PM EDT101.000.040.000.020.00-4315076.56%
ABNB220819P001020002022-08-15 2:16PM EDT102.000.010.000.020.00-17673.44%
ABNB220819P001030002022-08-16 3:35PM EDT103.000.010.000.020.00-5401,07370.31%
ABNB220819P001040002022-08-15 2:47PM EDT104.000.020.000.030.00-10134868.75%
ABNB220819P001050002022-08-16 12:38PM EDT105.000.030.010.030.00-32,41767.97%
ABNB220819P001060002022-08-17 9:44AM EDT106.000.020.000.02-0.01-33.33%157159.38%
ABNB220819P001070002022-08-16 10:27AM EDT107.000.040.000.030.00-434157.81%
ABNB220819P001080002022-08-17 9:55AM EDT108.000.030.010.03-0.01-25.00%229556.25%
ABNB220819P001090002022-08-16 12:24PM EDT109.000.050.020.030.00-551153.91%
ABNB220819P001100002022-08-17 10:39AM EDT110.000.040.030.04-0.01-20.00%31,29952.34%
ABNB220819P001110002022-08-17 10:47AM EDT111.000.040.040.05-0.02-33.33%91,27850.00%
ABNB220819P001120002022-08-17 9:41AM EDT112.000.110.070.08+0.05+83.33%841750.39%
ABNB220819P001130002022-08-17 10:05AM EDT113.000.100.100.11+0.01+11.11%811,53548.83%
ABNB220819P001140002022-08-17 10:44AM EDT114.000.140.160.17-0.02-12.50%556348.54%
ABNB220819P001150002022-08-17 11:01AM EDT115.000.250.210.25+0.10+66.67%23480247.85%
ABNB220819P001160002022-08-17 10:50AM EDT116.000.340.330.38+0.14+70.00%1334048.05%
ABNB220819P001170002022-08-17 10:58AM EDT117.000.570.450.55+0.28+96.55%4544647.95%
ABNB220819P001180002022-08-17 10:09AM EDT118.000.650.640.75+0.25+62.50%1849447.17%
ABNB220819P001190002022-08-17 10:06AM EDT119.000.950.880.92+0.41+75.93%5950944.09%
ABNB220819P001200002022-08-17 10:58AM EDT120.001.371.191.32+0.65+90.28%1591,40645.41%
ABNB220819P001210002022-08-17 11:00AM EDT121.001.731.581.63+0.78+82.11%5737742.68%
ABNB220819P001220002022-08-17 10:43AM EDT122.002.132.222.39+0.92+76.03%16026448.44%
ABNB220819P001230002022-08-17 10:55AM EDT123.002.902.802.97+1.33+84.71%10148248.39%
ABNB220819P001240002022-08-17 10:24AM EDT124.003.353.203.60+1.31+64.22%1814747.85%
ABNB220819P001250002022-08-17 9:44AM EDT125.004.504.004.25+1.97+77.87%3737845.90%
ABNB220819P001260002022-08-17 10:36AM EDT126.004.754.955.15+2.13+81.30%57849.46%
ABNB220819P001270002022-08-16 2:36PM EDT127.005.255.505.95+1.55+41.89%130348.68%
ABNB220819P001280002022-08-16 10:48AM EDT128.004.656.657.000.00-65356.10%
ABNB220819P001290002022-08-16 3:44PM EDT129.005.207.257.700.00-746647.66%
ABNB220819P001300002022-08-17 9:31AM EDT130.008.158.258.80+2.60+46.85%17657.72%
ABNB220819P001310002022-08-16 11:47AM EDT131.006.459.209.700.00-2956.64%
ABNB220819P001320002022-08-17 9:31AM EDT132.0010.0810.3510.65+2.23+28.41%13357.32%
ABNB220819P001330002022-08-15 11:00AM EDT133.008.3511.1511.850.00-1674.22%
ABNB220819P001340002022-08-15 11:45AM EDT134.008.3512.2512.600.00-31160.55%
ABNB220819P001350002022-08-17 10:57AM EDT135.0013.7013.4513.80+3.45+33.66%510566.99%
ABNB220819P001360002022-08-16 10:20AM EDT136.0011.5514.3014.850.00-1664.84%
ABNB220819P001370002022-08-16 10:05AM EDT137.0013.200.000.000.00-110.00%
ABNB220819P001400002022-08-08 11:04AM EDT140.0021.6018.3518.800.00-6078.52%
ABNB220819P001410002022-08-15 10:10AM EDT141.0016.100.000.000.00--00.00%
ABNB220819P001450002022-08-16 2:08PM EDT145.0019.8723.4023.750.00-2194.14%
ABNB220819P001500002022-08-15 9:59AM EDT150.0023.9528.3028.900.00-1212113.67%
ABNB220819P001550002022-07-01 11:25AM EDT155.0064.6943.6544.800.00-40482.67%