U.S. markets closed

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
206.35+24.29 (+13.34%)
At close: 4:00PM EST
In The Money
Show:ListStraddle
CallsforMarch 5, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABNB210305C000800002021-02-19 2:09PM EST80.00122.95121.50131.350.00-11266.41%
ABNB210305C001000002021-02-25 10:21AM EST100.0097.15101.75111.50+4.30+4.63%16243.95%
ABNB210305C001200002021-02-09 9:30AM EST120.0077.2581.6590.80-0.20-0.26%11338.72%
ABNB210305C001300002021-02-26 12:51PM EST130.0080.7371.7580.90+25.54+46.28%13301.17%
ABNB210305C001400002021-02-19 3:48PM EST140.0060.5661.6070.850.00-22262.99%
ABNB210305C001480002021-02-02 10:41AM EST148.0037.0053.8063.000.00-1196.88%
ABNB210305C001490002021-02-23 9:44AM EST149.0032.1052.7061.200.00-56219.65%
ABNB210305C001500002021-02-26 2:12PM EST150.0061.0054.7560.15+28.83+89.62%1617153.81%
ABNB210305C001525002021-02-01 9:37AM EST152.5033.2550.8059.000.00-12145.75%
ABNB210305C001575002021-02-01 3:29PM EST157.5033.0544.8054.000.00--5115.92%
ABNB210305C001600002021-02-25 3:52PM EST160.0050.6542.4051.50+25.90+104.65%720112.21%
ABNB210305C001625002021-02-25 1:07PM EST162.5030.1540.9549.00+6.40+26.95%14122.75%
ABNB210305C001650002021-02-25 3:52PM EST165.0045.9537.2046.50+24.05+109.82%51597.27%
ABNB210305C001675002021-02-25 3:45PM EST167.5019.8035.1044.000.00-282098.68%
ABNB210305C001700002021-02-26 1:38PM EST170.0038.1035.5540.45+19.20+101.59%1240115.72%
ABNB210305C001725002021-02-26 1:25PM EST172.5040.4632.8537.75+23.69+141.26%2621105.25%
ABNB210305C001750002021-02-26 2:20PM EST175.0031.9530.7535.35+16.15+102.22%3140103.69%
ABNB210305C001775002021-02-26 10:48AM EST177.5023.4525.5535.00+9.45+67.50%32492.14%
ABNB210305C001800002021-02-26 3:40PM EST180.0032.0526.2031.30+19.05+146.54%177217101.86%
ABNB210305C001825002021-02-26 3:38PM EST182.5026.4523.8527.55+14.60+123.21%16517486.62%
ABNB210305C001850002021-02-26 3:56PM EST185.0023.5020.0526.90+12.35+110.76%26635484.03%
ABNB210305C001875002021-02-26 3:41PM EST187.5026.0020.2524.75+16.34+169.15%13322296.56%
ABNB210305C001900002021-02-26 3:41PM EST190.0022.3518.3022.75+13.10+141.62%2,40658494.76%
ABNB210305C001925002021-02-26 3:39PM EST192.5017.5016.5019.90+10.00+133.33%15797988.57%
ABNB210305C001950002021-02-26 3:54PM EST195.0018.2014.8517.00+10.70+142.67%64326282.62%
ABNB210305C001975002021-02-26 3:20PM EST197.5015.1512.6514.70+9.05+148.36%2836376.50%
ABNB210305C002000002021-02-26 3:57PM EST200.0013.0011.6013.00+6.94+114.52%5,68367878.10%
ABNB210305C002025002021-02-26 3:39PM EST202.5012.1510.3513.45+6.85+129.25%45813087.32%
ABNB210305C002050002021-02-26 3:55PM EST205.009.979.1510.30+4.77+91.73%90620979.54%
ABNB210305C002075002021-02-26 3:57PM EST207.508.207.709.10+3.50+74.47%35015278.44%
ABNB210305C002100002021-02-26 3:57PM EST210.007.717.008.15+3.81+97.69%3,41832880.79%
ABNB210305C002125002021-02-26 3:56PM EST212.507.004.057.55+3.30+89.19%67262473.71%
ABNB210305C002150002021-02-26 3:58PM EST215.005.835.356.85+2.80+92.41%1,46319284.47%
ABNB210305C002175002021-02-26 3:49PM EST217.505.404.606.15+2.54+88.81%3668985.25%
ABNB210305C002200002021-02-26 3:59PM EST220.004.704.205.10+2.00+74.07%4,29238185.25%
ABNB210305C002225002021-02-26 3:59PM EST222.503.603.404.05+1.52+73.08%1562582.34%
ABNB210305C002250002021-02-26 3:58PM EST225.003.472.003.60+1.46+72.64%1,24829378.10%
ABNB210305C002275002021-02-26 3:52PM EST227.503.752.103.30+1.93+106.04%14121582.50%
ABNB210305C002300002021-02-26 3:59PM EST230.002.412.192.99+0.78+47.85%74816786.50%
ABNB210305C002325002021-02-26 3:33PM EST232.502.701.322.70+0.98+56.98%1513983.89%
ABNB210305C002350002021-02-26 3:59PM EST235.001.981.592.26+0.62+45.59%3244687.45%
ABNB210305C002375002021-02-26 2:35PM EST237.501.400.831.99+0.22+18.64%605783.86%
ABNB210305C002400002021-02-26 3:59PM EST240.001.530.721.53+0.43+39.09%54415282.93%
ABNB210305C002450002021-02-26 3:50PM EST245.001.050.831.24+0.14+15.38%30815089.11%
ABNB210305C002500002021-02-26 3:55PM EST250.000.780.650.86-0.02-2.50%68926789.94%
ABNB210305C002550002021-02-26 3:53PM EST255.000.710.381.03+0.11+18.33%722395.56%
ABNB210305C002600002021-02-26 3:40PM EST260.000.790.410.80+0.24+43.64%1298399.12%
ABNB210305C002650002021-02-26 3:41PM EST265.000.600.250.50+0.05+9.09%667096.68%
ABNB210305C002700002021-02-26 3:41PM EST270.000.520.140.81+0.24+85.71%5144106.74%
ABNB210305C002750002021-02-26 3:40PM EST275.000.360.070.58+0.03+9.09%1527105.57%
ABNB210305C002800002021-02-26 3:54PM EST280.000.270.080.40+0.04+17.39%3553105.86%
ABNB210305C002850002021-02-26 1:37PM EST285.000.310.000.550.00-9538113.28%
ABNB210305C002900002021-02-25 3:24PM EST290.000.270.150.300.00-1121114.84%
ABNB210305C002950002021-02-26 1:27PM EST295.000.230.110.30-0.08-25.81%932118.16%
ABNB210305C003000002021-02-26 3:55PM EST300.000.160.010.22-0.14-46.67%16617113.87%
ABNB210305C003050002021-02-19 1:46PM EST305.000.190.011.27-0.36-65.45%14151.56%
ABNB210305C003150002021-02-26 2:31PM EST315.000.150.090.150.00-2020126.95%
ABNB210305C003200002021-02-16 12:12AM EST320.002.020.022.280.00--1184.67%
ABNB210305C003250002021-02-26 1:44PM EST325.000.150.070.20-0.10-40.00%5216136.91%
PutsforMarch 5, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABNB210305P001000002021-02-25 3:52PM EST100.000.080.000.92-0.07-46.67%113263.77%
ABNB210305P001050002021-02-26 2:22PM EST105.000.040.010.08-0.59-93.65%900183.59%
ABNB210305P001100002021-02-26 2:22PM EST110.000.050.040.05-0.10-66.67%11420171.88%
ABNB210305P001150002021-02-25 3:13PM EST115.000.060.010.10-0.19-76.00%2121164.06%
ABNB210305P001200002021-02-25 3:30PM EST120.000.010.000.15-0.22-95.65%739158.20%
ABNB210305P001250002021-02-26 3:17PM EST125.000.070.060.34-0.19-73.08%1044167.19%
ABNB210305P001300002021-02-26 3:11PM EST130.000.130.100.15-0.17-56.67%17117145.70%
ABNB210305P001350002021-02-26 12:36PM EST135.000.020.000.71-0.47-95.92%120110157.42%
ABNB210305P001400002021-02-26 1:32PM EST140.000.160.050.27-0.64-80.00%5274128.91%
ABNB210305P001450002021-02-26 2:22PM EST145.000.190.130.35-0.81-81.00%9968125.98%
ABNB210305P001460002021-02-26 11:17AM EST146.000.160.021.26-0.96-85.71%316146.78%
ABNB210305P001470002021-02-25 2:25PM EST147.000.200.020.44-0.96-82.76%213120.90%
ABNB210305P001480002021-02-26 3:01PM EST148.000.170.050.30-1.33-88.67%16113.87%
ABNB210305P001490002021-02-19 12:15PM EST149.000.600.050.35-1.16-65.91%12114.26%
ABNB210305P001500002021-02-26 3:17PM EST150.000.200.100.37-1.45-87.88%227258114.94%
ABNB210305P001525002021-02-26 3:43PM EST152.500.250.050.37-2.03-89.04%1418107.81%
ABNB210305P001550002021-02-26 3:13PM EST155.000.330.180.35-1.87-85.00%5593106.64%
ABNB210305P001575002021-02-26 3:02PM EST157.500.370.200.53-2.47-86.97%1264107.32%
ABNB210305P001600002021-02-26 3:43PM EST160.000.400.300.40-3.00-88.24%913886101.27%
ABNB210305P001625002021-02-26 1:12PM EST162.500.460.190.57-4.34-90.42%194497.46%
ABNB210305P001650002021-02-26 3:35PM EST165.000.540.410.63-4.01-88.13%1,2511,28298.05%
ABNB210305P001675002021-02-26 1:07PM EST167.500.340.300.68-5.71-94.38%306091.50%
ABNB210305P001700002021-02-26 3:42PM EST170.000.550.550.75-5.50-90.91%45632191.50%
ABNB210305P001725002021-02-26 3:10PM EST172.500.760.530.97-7.21-90.46%699488.87%
ABNB210305P001750002021-02-26 3:49PM EST175.000.860.750.90-7.53-89.75%78925085.16%
ABNB210305P001775002021-02-26 3:59PM EST177.501.020.951.14-9.10-89.92%1295984.47%
ABNB210305P001800002021-02-26 3:59PM EST180.001.221.031.40-9.90-89.03%1,35764681.93%
ABNB210305P001825002021-02-26 3:43PM EST182.501.441.251.72-11.06-88.48%20940980.62%
ABNB210305P001850002021-02-26 3:58PM EST185.001.731.472.05-12.27-87.64%1,11433578.61%
ABNB210305P001875002021-02-26 3:39PM EST187.502.091.982.44-14.16-87.14%38412478.37%
ABNB210305P001900002021-02-26 3:52PM EST190.002.802.292.99-14.40-83.72%1,39652776.83%
ABNB210305P001925002021-02-26 3:46PM EST192.502.882.793.60-17.22-85.67%10124275.93%
ABNB210305P001950002021-02-26 3:55PM EST195.003.983.604.30-16.20-80.28%52457376.17%
ABNB210305P001975002021-02-26 3:59PM EST197.504.854.455.15-17.11-77.91%1665776.27%
ABNB210305P002000002021-02-26 3:59PM EST200.005.955.656.25-19.30-76.44%2,88631978.10%
ABNB210305P002025002021-02-26 3:59PM EST202.506.586.157.20-19.82-75.08%2584774.95%
ABNB210305P002050002021-02-26 3:56PM EST205.008.257.758.55-20.75-71.55%55515377.56%
ABNB210305P002075002021-02-26 3:40PM EST207.509.509.009.95-20.90-68.75%3891177.78%
ABNB210305P002100002021-02-26 3:55PM EST210.0011.109.9511.40-19.88-64.17%1,7646675.93%
ABNB210305P002125002021-02-26 3:55PM EST212.5011.7710.9513.00-20.23-63.22%1091973.94%
ABNB210305P002150002021-02-26 3:55PM EST215.0012.2312.7015.45-17.02-58.19%8972278.27%
ABNB210305P002175002021-02-26 3:33PM EST217.5014.2914.5516.95-17.26-54.71%25477.87%
ABNB210305P002200002021-02-26 3:58PM EST220.0019.1515.9519.05-19.50-50.45%40225177.26%
ABNB210305P002225002021-02-26 3:55PM EST222.5019.2018.2520.70-6.60-25.58%16878.08%
ABNB210305P002250002021-02-26 3:55PM EST225.0020.3018.7523.00-9.35-31.53%6471.24%
ABNB210305P002275002021-02-24 2:15PM EST227.5019.7521.1025.30-21.25-51.83%4274.37%
ABNB210305P002300002021-02-26 3:48PM EST230.0022.3023.0026.95-25.90-53.73%6668.92%
ABNB210305P002350002021-02-25 10:21AM EST235.0044.0027.2031.750.00-2368.70%
ABNB210305P002375002021-02-17 12:42PM EST237.5031.3029.4534.85-22.55-41.88%1776.37%
ABNB210305P002400002021-02-26 2:35PM EST240.0031.5031.8036.20-8.00-20.25%14163.77%
ABNB210305P002450002021-02-17 10:27AM EST245.0054.4035.1541.100.00-38113.40%
ABNB210305P002500002021-02-11 10:33AM EST250.0051.0039.5048.050.00-51065.33%
ABNB210305P002650002021-02-18 10:54AM EST265.0069.8054.0061.100.00--1146.05%