Advertisement
Advertisement
U.S. markets close in 6 hours 22 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
147.46+2.90 (+2.01%)
As of 09:38AM EST. Market open.
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJune 17, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABNB220617C000650002022-01-14 1:33PM EST65.0096.000.000.000.00-11410.00%
ABNB220617C000700002022-01-21 3:34PM EST70.0088.100.000.000.00-2430.00%
ABNB220617C000750002021-11-03 10:31AM EST75.0097.5889.0095.450.00-121187.46%
ABNB220617C000800002021-11-26 9:46AM EST80.0094.1088.5593.900.00-1054194.62%
ABNB220617C000850002022-01-21 10:49AM EST85.0073.000.000.000.00-6200.00%
ABNB220617C000900002021-12-06 9:30AM EST90.0079.400.000.000.00-11130.00%
ABNB220617C000950002022-01-25 2:22PM EST95.0053.250.000.000.00-1810.00%
ABNB220617C001000002022-01-24 2:30PM EST100.0049.450.000.000.00-1473800.00%
ABNB220617C001050002022-01-10 9:45AM EST105.0059.580.000.000.00-2420.00%
ABNB220617C001100002022-01-21 9:47AM EST110.0049.000.000.000.00-11570.00%
ABNB220617C001150002022-01-21 1:50PM EST115.0037.000.000.000.00-1600.00%
ABNB220617C001200002022-01-24 11:24AM EST120.0032.800.000.000.00-22110.00%
ABNB220617C001250002022-01-24 3:19PM EST125.0031.640.000.000.00-18040.00%
ABNB220617C001300002022-01-25 3:24PM EST130.0028.850.000.000.00-123080.00%
ABNB220617C001350002022-01-25 12:11PM EST135.0024.800.000.000.00-72730.00%
ABNB220617C001400002022-01-25 3:32PM EST140.0022.950.000.000.00-248860.00%
ABNB220617C001450002022-01-25 2:58PM EST145.0021.550.000.000.00-545460.00%
ABNB220617C001500002022-01-25 3:31PM EST150.0018.000.000.000.00-4521,6700.78%
ABNB220617C001550002022-01-24 1:32PM EST155.0015.850.000.000.00-12481.56%
ABNB220617C001600002022-01-25 3:10PM EST160.0014.610.000.000.00-94443.13%
ABNB220617C001650002022-01-25 11:37AM EST165.0011.900.000.000.00-14713.13%
ABNB220617C001700002022-01-25 3:39PM EST170.0010.900.000.000.00-831,5856.25%
ABNB220617C001750002022-01-25 2:40PM EST175.009.750.000.000.00-351,3776.25%
ABNB220617C001800002022-01-25 3:50PM EST180.007.900.000.000.00-564,0986.25%
ABNB220617C001850002022-01-25 3:53PM EST185.006.950.000.000.00-442,2966.25%
ABNB220617C001900002022-01-25 1:07PM EST190.005.600.000.000.00-32,0076.25%
ABNB220617C001950002022-01-25 1:57PM EST195.005.250.000.000.00-51,73812.50%
ABNB220617C002000002022-01-25 3:14PM EST200.004.700.000.000.00-1023,70412.50%
ABNB220617C002100002022-01-25 3:10PM EST210.003.550.000.000.00-252,66712.50%
ABNB220617C002200002022-01-25 2:46PM EST220.002.700.000.000.00-131,90212.50%
ABNB220617C002300002022-01-25 2:31PM EST230.002.030.000.000.00-11,76012.50%
ABNB220617C002400002022-01-25 3:00PM EST240.001.560.000.000.00-11,84212.50%
ABNB220617C002500002022-01-25 2:17PM EST250.001.120.000.000.00-41,34312.50%
ABNB220617C002600002022-01-25 1:02PM EST260.000.860.000.000.00-124012.50%
ABNB220617C002700002022-01-24 2:10PM EST270.000.870.000.000.00-231,92525.00%
ABNB220617C002800002022-01-24 2:43PM EST280.000.600.000.000.00-193825.00%
ABNB220617C002900002022-01-11 10:13AM EST290.001.180.000.000.00-283125.00%
ABNB220617C003000002022-01-24 3:08PM EST300.000.430.000.000.00-1611,04825.00%
ABNB220617C003100002022-01-24 10:13AM EST310.000.410.000.000.00-2020025.00%
ABNB220617C003200002022-01-25 9:47AM EST320.000.310.000.000.00-31,63525.00%
PutsforJune 17, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABNB220617P000650002022-01-25 12:29PM EST65.000.820.000.000.00-11,48425.00%
ABNB220617P000700002021-12-16 1:59PM EST70.000.640.070.460.00-232257.91%
ABNB220617P000750002022-01-06 1:02PM EST75.000.340.000.000.00-471,20425.00%
ABNB220617P000800002022-01-25 12:12PM EST80.002.080.000.000.00-184225.00%
ABNB220617P000850002022-01-25 3:00PM EST85.002.020.000.000.00-31,24625.00%
ABNB220617P000900002022-01-25 1:32PM EST90.003.180.000.000.00-31,75412.50%
ABNB220617P000950002022-01-25 3:01PM EST95.003.350.000.000.00-495512.50%
ABNB220617P001000002022-01-25 3:35PM EST100.004.310.000.000.00-4305,41812.50%
ABNB220617P001050002022-01-25 3:24PM EST105.005.110.000.000.00-594512.50%
ABNB220617P001100002022-01-25 3:55PM EST110.006.700.000.000.00-3612,38512.50%
ABNB220617P001150002022-01-25 2:07PM EST115.007.650.000.000.00-75,3226.25%
ABNB220617P001200002022-01-25 3:29PM EST120.009.250.000.000.00-244,0396.25%
ABNB220617P001250002022-01-25 9:57AM EST125.0012.950.000.000.00-404,7136.25%
ABNB220617P001300002022-01-25 2:57PM EST130.0012.640.000.000.00-433,2546.25%
ABNB220617P001350002022-01-25 10:42AM EST135.0015.000.000.000.00-86,1143.13%
ABNB220617P001400002022-01-25 11:39AM EST140.0019.750.000.000.00-162,5451.56%
ABNB220617P001450002022-01-25 9:33AM EST145.0022.130.000.000.00-61,1890.78%
ABNB220617P001500002022-01-25 3:25PM EST150.0022.250.000.000.00-3452,5310.00%
ABNB220617P001550002022-01-24 11:02AM EST155.0028.010.000.000.00-78780.00%
ABNB220617P001600002022-01-25 10:18AM EST160.0031.200.000.000.00-11,9360.00%
ABNB220617P001650002022-01-24 1:19PM EST165.0036.000.000.000.00-205920.00%
ABNB220617P001700002022-01-24 1:42PM EST170.0039.090.000.000.00-93,3500.00%
ABNB220617P001750002022-01-24 3:54PM EST175.0037.750.000.000.00-101,8610.00%
ABNB220617P001800002022-01-25 1:11PM EST180.0045.900.000.000.00-27350.00%
ABNB220617P001850002022-01-24 1:03PM EST185.0052.920.000.000.00-51,8250.00%
ABNB220617P001900002022-01-05 3:12PM EST190.0049.900.000.000.00-11,9530.00%
ABNB220617P001950002022-01-24 12:06PM EST195.0060.870.000.000.00-22440.00%
ABNB220617P002000002022-01-24 12:44PM EST200.0068.000.000.000.00-22680.00%
ABNB220617P002100002022-01-24 12:29PM EST210.0076.420.000.000.00-72120.00%
ABNB220617P002200002022-01-25 12:12PM EST220.0080.350.000.000.00-71640.00%
ABNB220617P002300002022-01-19 1:07PM EST230.0074.800.000.000.00-12550.00%
ABNB220617P002400002022-01-24 12:29PM EST240.0096.260.000.000.00-11080.00%
ABNB220617P002500002022-01-19 2:14PM EST250.00101.770.000.000.00-4510.00%
ABNB220617P002600002021-12-22 11:23AM EST260.0093.90102.80105.450.00-1100.00%
ABNB220617P002700002022-01-21 11:53AM EST270.00112.000.000.000.00-1160.00%
ABNB220617P002800002021-11-23 10:06AM EST280.00103.75110.70111.500.00-3230.00%
ABNB220617P003000002021-11-10 6:47AM EST300.00168.60119.00125.050.00-260.00%
ABNB220617P003100002021-12-07 1:44PM EST310.00126.00147.45153.600.00-250.00%
ABNB220617P003200002021-11-22 3:51PM EST320.00139.60148.40154.100.00-160.00%
Advertisement
Advertisement