UK markets closed

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
164.96-1.45 (-0.87%)
At close: 04:00PM EDT
164.36 -0.60 (-0.36%)
After hours: 07:56PM EDT
In the money
Show:ListStraddle
Strike:155.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABNB240405C001550002024-03-28 2:20PM EDT2024-04-0510.8010.1510.60-2.83-20.76%143638.60%
ABNB240412C001550002024-03-28 12:06PM EDT2024-04-1211.309.5011.25-4.13-26.77%11236.16%
ABNB240419C001550002024-03-28 3:14PM EDT2024-04-1912.1011.5511.85-1.10-8.33%262,72035.07%
ABNB240426C001550002024-03-28 11:22AM EDT2024-04-2613.0012.0013.85-3.37-20.59%3343.90%
ABNB240517C001550002024-03-28 2:24PM EDT2024-05-1716.4515.6516.30-2.15-11.56%174144.86%
ABNB240621C001550002024-03-28 3:50PM EDT2024-06-2118.4817.2518.50-1.07-5.47%41,44142.00%
ABNB240719C001550002024-03-28 2:31PM EDT2024-07-1920.4019.3520.15-1.20-5.56%125441.30%
ABNB240920C001550002024-03-26 1:19PM EDT2024-09-2027.4323.5024.750.00-1039843.87%
ABNB241018C001550002024-03-12 1:17PM EDT2024-10-1827.4725.0526.350.00-83644.21%
ABNB250117C001550002024-03-27 10:02AM EDT2025-01-1733.3230.8531.550.00-198246.12%
ABNB250321C001550002024-03-28 12:37PM EDT2025-03-2134.4534.1534.55-1.20-3.37%5346.77%
ABNB250620C001550002024-03-20 10:58AM EDT2025-06-2038.6038.1538.700.00-280347.86%
ABNB260116C001550002024-03-20 11:28AM EDT2026-01-1646.3045.5046.400.00-19448.95%
ABNB261218C001550002024-03-18 2:15PM EDT2026-12-1854.7054.5556.600.00-23150.25%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABNB240405P001550002024-03-28 3:58PM EDT2024-04-050.240.210.24-0.04-14.29%6984429.44%
ABNB240412P001550002024-03-28 1:40PM EDT2024-04-120.700.720.790.00-617030.23%
ABNB240419P001550002024-03-28 3:58PM EDT2024-04-191.271.241.39+0.03+2.42%2112,82730.77%
ABNB240426P001550002024-03-28 3:47PM EDT2024-04-261.691.631.89+0.12+7.64%117430.55%
ABNB240503P001550002024-03-28 2:46PM EDT2024-05-032.912.103.65+0.46+18.78%11538.04%
ABNB240517P001550002024-03-28 3:59PM EDT2024-05-174.954.905.00+0.15+3.12%3446338.70%
ABNB240621P001550002024-03-28 3:07PM EDT2024-06-216.456.506.65+0.10+1.57%391,34435.50%
ABNB240719P001550002024-03-25 3:29PM EDT2024-07-197.207.607.750.00-20538134.09%
ABNB240920P001550002024-03-25 3:27PM EDT2024-09-2010.3010.8011.350.00-189135.84%
ABNB241018P001550002024-03-18 12:50PM EDT2024-10-1814.0511.8012.000.00-14234.71%
ABNB250117P001550002024-03-28 2:00PM EDT2025-01-1715.0015.2515.45-0.95-5.96%167535.09%
ABNB250321P001550002024-03-25 2:49PM EDT2025-03-2116.3516.9517.300.00-9934.88%
ABNB250620P001550002024-03-25 1:08PM EDT2025-06-2019.3019.6019.950.00-119935.01%
ABNB260116P001550002024-03-07 4:23PM EDT2026-01-1624.7523.8524.550.00-927534.46%
ABNB261218P001550002024-02-15 2:15PM EDT2026-12-1831.5029.0034.000.00-1137.42%