U.S. markets closed

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
144.01+0.54 (+0.38%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforAugust 6, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABNB210806C000900002021-07-26 2:34PM EDT90.0051.5053.0054.950.00-21239.16%
ABNB210806C001100002021-07-21 2:39PM EDT110.0029.6532.9535.050.00--1156.25%
ABNB210806C001150002021-07-19 12:13AM EDT115.0024.2628.3530.100.00--196.29%
ABNB210806C001200002021-07-30 9:30AM EDT120.0022.1822.4525.90+2.45+12.42%2177.05%
ABNB210806C001250002021-07-27 12:11PM EDT125.0015.2015.5023.150.00-11371.00%
ABNB210806C001260002021-07-26 2:16PM EDT126.0016.1517.3019.050.00-2359.47%
ABNB210806C001270002021-07-27 1:16PM EDT127.0013.5515.6519.250.00-101169.82%
ABNB210806C001280002021-07-27 2:28PM EDT128.0014.0015.4016.950.00-9853.61%
ABNB210806C001290002021-07-26 10:31AM EDT129.0011.2514.3515.850.00-4575.49%
ABNB210806C001300002021-07-30 12:07PM EDT130.0014.7514.0514.45+0.96+6.96%1911251.66%
ABNB210806C001310002021-07-30 1:25PM EDT131.0013.5012.4014.15+0.80+6.30%1875.20%
ABNB210806C001320002021-07-29 12:29PM EDT132.0012.1512.1512.55-0.75-5.81%191055.96%
ABNB210806C001330002021-07-27 12:27PM EDT133.0011.607.9515.20+3.55+44.10%52853.13%
ABNB210806C001340002021-07-30 2:58PM EDT134.0010.7010.0511.20+1.30+13.83%2850.83%
ABNB210806C001350002021-07-30 3:40PM EDT135.009.309.309.60-0.05-0.53%5813346.53%
ABNB210806C001360002021-07-30 3:50PM EDT136.008.658.458.85-0.48-5.26%43148.46%
ABNB210806C001370002021-07-30 3:58PM EDT137.007.657.507.85+0.15+2.00%215644.43%
ABNB210806C001380002021-07-30 3:09PM EDT138.006.856.757.15+0.05+0.74%267545.95%
ABNB210806C001390002021-07-30 3:24PM EDT139.006.005.956.200.00-359942.36%
ABNB210806C001400002021-07-30 3:49PM EDT140.005.205.205.40-0.12-2.26%53190040.97%
ABNB210806C001410002021-07-30 3:07PM EDT141.004.684.504.80-0.17-3.51%6132442.02%
ABNB210806C001420002021-07-30 3:53PM EDT142.004.023.854.10-0.11-2.66%6336340.85%
ABNB210806C001430002021-07-30 3:42PM EDT143.003.253.253.45-0.35-9.72%35865439.75%
ABNB210806C001440002021-07-30 3:56PM EDT144.002.852.742.91-0.19-6.25%52935939.45%
ABNB210806C001450002021-07-30 3:57PM EDT145.002.332.282.43-0.25-9.69%1,41390039.21%
ABNB210806C001460002021-07-30 3:52PM EDT146.002.041.882.06-0.19-8.52%29622539.77%
ABNB210806C001470002021-07-30 3:56PM EDT147.001.671.601.70-0.13-7.22%16237839.75%
ABNB210806C001480002021-07-30 3:59PM EDT148.001.361.301.40-0.19-12.26%38948239.89%
ABNB210806C001490002021-07-30 3:53PM EDT149.001.081.061.14-0.23-17.56%36132339.99%
ABNB210806C001500002021-07-30 3:58PM EDT150.000.900.860.92-0.18-16.67%2,3851,91840.09%
ABNB210806C001525002021-07-30 3:49PM EDT152.500.550.520.58-0.13-19.12%1,0761,13941.80%
ABNB210806C001550002021-07-30 3:56PM EDT155.000.350.350.38-0.08-18.60%21476643.99%
ABNB210806C001575002021-07-30 3:32PM EDT157.500.240.220.27-0.03-11.11%5737946.83%
ABNB210806C001600002021-07-30 3:54PM EDT160.000.160.160.17-0.04-20.00%27598348.24%
ABNB210806C001625002021-07-30 3:56PM EDT162.500.160.110.16+0.03+23.08%4914751.56%
ABNB210806C001650002021-07-30 3:42PM EDT165.000.100.100.110.00-5054954.49%
ABNB210806C001675002021-07-30 12:31PM EDT167.500.070.070.10-0.02-22.22%1011057.42%
ABNB210806C001700002021-07-30 3:59PM EDT170.000.060.060.08+0.01+20.00%23226560.55%
ABNB210806C001725002021-07-30 2:04PM EDT172.500.080.040.08-0.03-27.27%23963.67%
ABNB210806C001750002021-07-30 3:46PM EDT175.000.050.000.06-0.01-16.67%424162.11%
ABNB210806C001775002021-07-30 3:02PM EDT177.500.040.000.09-0.01-20.00%12369.53%
ABNB210806C001800002021-07-30 3:49PM EDT180.000.040.030.04-0.01-20.00%820171.09%
ABNB210806C001850002021-07-29 12:44PM EDT185.000.020.000.060.00-914077.34%
ABNB210806C001900002021-07-27 10:51AM EDT190.000.080.000.150.00-37594.34%
ABNB210806C001950002021-07-30 12:37PM EDT195.000.030.000.03+0.01+50.00%172685.16%
ABNB210806C002000002021-07-30 11:51AM EDT200.000.020.010.16-0.06-75.00%165110.94%
ABNB210806C002050002021-07-30 3:40PM EDT205.000.010.000.02-0.01-50.00%32393.75%
ABNB210806C002100002021-07-30 3:40PM EDT210.000.010.010.10-0.02-66.67%123118.36%
ABNB210806C002150002021-07-19 3:25PM EDT215.000.040.000.210.00--48134.77%
PutsforAugust 6, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABNB210806P000900002021-07-30 2:34PM EDT90.000.030.020.05-0.02-40.00%6211143.75%
ABNB210806P000950002021-07-30 2:10PM EDT95.000.030.020.04-0.02-40.00%47211125.78%
ABNB210806P001000002021-07-30 2:01PM EDT100.000.040.040.050.00-9757117.19%
ABNB210806P001050002021-07-30 1:34PM EDT105.000.060.050.06+0.04+200.00%7245105.47%
ABNB210806P001060002021-07-30 9:56AM EDT106.000.050.050.08-0.06-54.55%101105.08%
ABNB210806P001100002021-07-30 3:28PM EDT110.000.090.070.10+0.04+80.00%286897.27%
ABNB210806P001150002021-07-30 12:02PM EDT115.000.070.080.16+0.04+133.33%277287.50%
ABNB210806P001190002021-07-30 2:02PM EDT119.000.090.100.12-0.02-18.18%44974.80%
ABNB210806P001200002021-07-30 1:34PM EDT120.000.100.100.12+0.05+100.00%2431372.07%
ABNB210806P001210002021-07-30 3:01PM EDT121.000.110.100.13-0.22-66.67%1769.73%
ABNB210806P001220002021-07-30 1:11PM EDT122.000.140.110.14-0.04-22.22%105567.77%
ABNB210806P001230002021-07-28 12:42PM EDT123.000.230.030.150.00-404861.52%
ABNB210806P001240002021-07-29 2:56PM EDT124.000.090.070.170.00-1861.72%
ABNB210806P001250002021-07-30 3:56PM EDT125.000.140.130.15+0.04+40.00%3061160.55%
ABNB210806P001260002021-07-30 9:31AM EDT126.000.130.080.37+0.04+44.44%57563.18%
ABNB210806P001270002021-07-29 2:40PM EDT127.000.140.110.170.00-412954.88%
ABNB210806P001280002021-07-30 2:29PM EDT128.000.170.110.22+0.05+41.67%1117353.61%
ABNB210806P001290002021-07-30 3:46PM EDT129.000.200.180.20-0.01-4.76%1108252.15%
ABNB210806P001300002021-07-30 3:15PM EDT130.000.200.200.23-0.03-13.04%32791850.49%
ABNB210806P001310002021-07-30 3:47PM EDT131.000.260.230.26-0.04-13.33%299149.51%
ABNB210806P001320002021-07-30 3:19PM EDT132.000.300.270.30-0.09-23.08%3666747.95%
ABNB210806P001330002021-07-30 3:51PM EDT133.000.310.300.35-0.16-34.04%6123146.53%
ABNB210806P001340002021-07-30 3:47PM EDT134.000.400.350.42-0.17-29.82%18136845.41%
ABNB210806P001350002021-07-30 3:58PM EDT135.000.470.450.49-0.23-32.86%4221,10043.90%
ABNB210806P001360002021-07-30 3:56PM EDT136.000.560.560.60-0.30-34.88%51633243.07%
ABNB210806P001370002021-07-30 3:59PM EDT137.000.700.670.73-0.35-33.33%21427042.14%
ABNB210806P001380002021-07-30 3:50PM EDT138.000.850.830.90-0.46-35.11%10414541.50%
ABNB210806P001390002021-07-30 3:17PM EDT139.001.081.001.10-0.50-31.65%6821140.82%
ABNB210806P001400002021-07-30 3:42PM EDT140.001.251.261.35-0.61-32.80%2921,27740.33%
ABNB210806P001410002021-07-30 3:28PM EDT141.001.651.531.66-0.57-25.68%17284440.09%
ABNB210806P001420002021-07-30 3:59PM EDT142.001.971.892.02-0.68-25.66%19620639.87%
ABNB210806P001430002021-07-30 3:33PM EDT143.002.452.292.43-0.60-19.67%24111239.60%
ABNB210806P001440002021-07-30 3:56PM EDT144.002.742.762.90-0.81-22.82%57512439.45%
ABNB210806P001450002021-07-30 3:51PM EDT145.003.203.303.45-0.84-20.79%38725239.62%
ABNB210806P001460002021-07-30 3:49PM EDT146.004.053.904.05-0.44-9.80%775739.77%
ABNB210806P001470002021-07-30 2:07PM EDT147.004.564.554.75-0.64-12.31%316540.63%
ABNB210806P001480002021-07-30 3:51PM EDT148.005.255.255.45-0.90-14.63%845340.82%
ABNB210806P001490002021-07-30 3:33PM EDT149.006.006.006.20-0.63-9.50%1353441.16%
ABNB210806P001500002021-07-30 3:53PM EDT150.006.826.807.00-0.82-10.73%12422541.72%
ABNB210806P001525002021-07-30 3:31PM EDT152.509.158.759.20-0.53-5.48%33244.73%
ABNB210806P001550002021-07-30 3:35PM EDT155.0011.439.9013.70-0.42-3.54%812155.03%
ABNB210806P001575002021-07-30 10:18AM EDT157.5014.2410.1517.25-1.26-8.13%242116.02%
ABNB210806P001600002021-07-30 1:46PM EDT160.0015.9715.9016.35-0.72-4.31%5233156.59%
ABNB210806P001625002021-07-30 1:44PM EDT162.5018.3815.5521.70+0.09+0.49%43651.56%
ABNB210806P001650002021-07-30 11:56AM EDT165.0021.0020.6021.30+0.41+1.99%143366.60%
ABNB210806P001675002021-07-16 3:07PM EDT167.5024.5021.9027.350.00-2599.22%
ABNB210806P001700002021-07-30 2:33PM EDT170.0025.6925.3527.25-1.01-3.78%32077.73%
ABNB210806P001750002021-07-30 10:25AM EDT175.0033.9030.0032.00-2.55-7.00%32555.47%
ABNB210806P001800002021-07-30 2:33PM EDT180.0035.6934.8037.70-6.01-14.41%3695.12%