Advertisement
Advertisement
U.S. Markets close in 1 hr 57 mins
Advertisement
Advertisement
Advertisement
Advertisement

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
170.39-0.75 (-0.44%)
As of 2:03PM EDT. Market open.
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABNB220121P000750002021-06-23 3:54PM EDT75.000.600.551.130.00-5906,99996.04%
ABNB220121P000800002021-06-23 12:02PM EDT80.000.800.631.500.00-1247393.55%
ABNB220121P000850002021-06-21 12:30PM EDT85.001.140.471.610.00-139986.50%
ABNB220121P000950002021-06-24 10:46AM EDT95.001.831.751.99-0.08-4.19%299584.96%
ABNB220121P001000002021-06-24 10:46AM EDT100.002.512.452.76-0.02-0.79%62,71685.84%
ABNB220121P001100002021-06-23 3:32PM EDT110.004.404.254.45+0.05+1.15%134,08185.97%
ABNB220121P001200002021-06-24 11:45AM EDT120.006.946.907.10-0.06-0.86%2714,89387.59%
ABNB220121P001250002021-06-22 2:56PM EDT125.009.208.408.750.00-152,37288.21%
ABNB220121P001300002021-06-24 12:18PM EDT130.0010.4510.3010.50+0.10+0.97%82,98089.10%
ABNB220121P001350002021-06-23 12:38PM EDT135.0012.1512.2012.55+0.25+2.10%111,41089.81%
ABNB220121P001450002021-06-23 11:21AM EDT145.0017.1017.0017.400.00-132,23692.43%
ABNB220121P001500002021-06-24 9:55AM EDT150.0019.9719.3519.90+0.20+1.01%113,61592.81%
ABNB220121P001600002021-06-24 10:37AM EDT160.0025.9225.3525.70-1.03-3.82%32,82695.49%
ABNB220121P001650002021-06-22 11:03AM EDT165.0030.4028.5529.250.00-11,28097.43%
ABNB220121P001750002021-06-24 11:44AM EDT175.0035.5535.6535.90-1.30-3.53%11,043100.36%
ABNB220121P001800002021-06-23 2:14PM EDT180.0039.1539.0039.400.00-521,109101.22%
ABNB220121P001850002021-06-24 11:44AM EDT185.0042.9543.0543.45-0.37-0.85%11535103.63%
ABNB220121P001900002021-06-24 11:27AM EDT190.0047.1146.9547.25-1.75-3.58%3362105.13%
ABNB220121P001950002021-06-22 9:38AM EDT195.0050.9551.0051.25-1.20-2.30%1113106.87%
ABNB220121P002000002021-06-24 9:50AM EDT200.0055.3054.9555.40+1.65+3.08%5989108.43%
ABNB220121P002100002021-06-15 9:36AM EDT210.0066.7063.6564.150.00-1043112.74%
ABNB220121P002200002021-06-03 11:29AM EDT220.0079.1171.9572.700.00-24227115.36%
ABNB220121P002400002021-06-17 9:36AM EDT240.0092.3089.7591.550.00-368123.19%
ABNB220121P002500002021-06-17 9:36AM EDT250.00101.70100.00101.150.00-4162128.75%
ABNB220121P002600002021-06-03 11:29AM EDT260.00115.90109.45110.200.00-513131.78%
ABNB220121P002700002021-06-08 11:58AM EDT270.00124.85118.75119.700.00-313134.92%
ABNB220121P002800002021-06-03 12:03PM EDT280.00134.90127.75130.750.00-1227139.76%
ABNB220121P002900002021-05-05 11:33AM EDT290.00124.60139.80142.700.00-45150.74%
ABNB220121P003000002021-06-10 2:26PM EDT300.00155.22147.70150.900.00-411148.70%
ABNB220121P003100002021-06-10 2:28PM EDT310.00164.85157.55160.550.00-211151.94%
Advertisement
Advertisement