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
CallsforMarch 5, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB210305C00080000 | 2021-02-19 2:09PM EST | 80.00 | 122.95 | 121.50 | 131.35 | 0.00 | - | 1 | 1 | 266.41% |
| ABNB210305C00100000 | 2021-02-25 10:21AM EST | 100.00 | 97.15 | 101.75 | 111.50 | +4.30 | +4.63% | 1 | 6 | 243.95% |
| ABNB210305C00120000 | 2021-02-09 9:30AM EST | 120.00 | 77.25 | 81.65 | 90.80 | -0.20 | -0.26% | 1 | 1 | 338.72% |
| ABNB210305C00130000 | 2021-02-26 12:51PM EST | 130.00 | 80.73 | 71.75 | 80.90 | +25.54 | +46.28% | 1 | 3 | 301.17% |
| ABNB210305C00140000 | 2021-02-19 3:48PM EST | 140.00 | 60.56 | 61.60 | 70.85 | 0.00 | - | 2 | 2 | 262.99% |
| ABNB210305C00148000 | 2021-02-02 10:41AM EST | 148.00 | 37.00 | 53.80 | 63.00 | 0.00 | - | 1 | 1 | 96.88% |
| ABNB210305C00149000 | 2021-02-23 9:44AM EST | 149.00 | 32.10 | 52.70 | 61.20 | 0.00 | - | 5 | 6 | 219.65% |
| ABNB210305C00150000 | 2021-02-26 2:12PM EST | 150.00 | 61.00 | 54.75 | 60.15 | +28.83 | +89.62% | 16 | 17 | 153.81% |
| ABNB210305C00152500 | 2021-02-01 9:37AM EST | 152.50 | 33.25 | 50.80 | 59.00 | 0.00 | - | 1 | 2 | 145.75% |
| ABNB210305C00157500 | 2021-02-01 3:29PM EST | 157.50 | 33.05 | 44.80 | 54.00 | 0.00 | - | - | 5 | 115.92% |
| ABNB210305C00160000 | 2021-02-25 3:52PM EST | 160.00 | 50.65 | 42.40 | 51.50 | +25.90 | +104.65% | 7 | 20 | 112.21% |
| ABNB210305C00162500 | 2021-02-25 1:07PM EST | 162.50 | 30.15 | 40.95 | 49.00 | +6.40 | +26.95% | 1 | 4 | 122.75% |
| ABNB210305C00165000 | 2021-02-25 3:52PM EST | 165.00 | 45.95 | 37.20 | 46.50 | +24.05 | +109.82% | 5 | 15 | 97.27% |
| ABNB210305C00167500 | 2021-02-25 3:45PM EST | 167.50 | 19.80 | 35.10 | 44.00 | 0.00 | - | 28 | 20 | 98.68% |
| ABNB210305C00170000 | 2021-02-26 1:38PM EST | 170.00 | 38.10 | 35.55 | 40.45 | +19.20 | +101.59% | 12 | 40 | 115.72% |
| ABNB210305C00172500 | 2021-02-26 1:25PM EST | 172.50 | 40.46 | 32.85 | 37.75 | +23.69 | +141.26% | 26 | 21 | 105.25% |
| ABNB210305C00175000 | 2021-02-26 2:20PM EST | 175.00 | 31.95 | 30.75 | 35.35 | +16.15 | +102.22% | 31 | 40 | 103.69% |
| ABNB210305C00177500 | 2021-02-26 10:48AM EST | 177.50 | 23.45 | 25.55 | 35.00 | +9.45 | +67.50% | 3 | 24 | 92.14% |
| ABNB210305C00180000 | 2021-02-26 3:40PM EST | 180.00 | 32.05 | 26.20 | 31.30 | +19.05 | +146.54% | 177 | 217 | 101.86% |
| ABNB210305C00182500 | 2021-02-26 3:38PM EST | 182.50 | 26.45 | 23.85 | 27.55 | +14.60 | +123.21% | 165 | 174 | 86.62% |
| ABNB210305C00185000 | 2021-02-26 3:56PM EST | 185.00 | 23.50 | 20.05 | 26.90 | +12.35 | +110.76% | 266 | 354 | 84.03% |
| ABNB210305C00187500 | 2021-02-26 3:41PM EST | 187.50 | 26.00 | 20.25 | 24.75 | +16.34 | +169.15% | 133 | 222 | 96.56% |
| ABNB210305C00190000 | 2021-02-26 3:41PM EST | 190.00 | 22.35 | 18.30 | 22.75 | +13.10 | +141.62% | 2,406 | 584 | 94.76% |
| ABNB210305C00192500 | 2021-02-26 3:39PM EST | 192.50 | 17.50 | 16.50 | 19.90 | +10.00 | +133.33% | 157 | 979 | 88.57% |
| ABNB210305C00195000 | 2021-02-26 3:54PM EST | 195.00 | 18.20 | 14.85 | 17.00 | +10.70 | +142.67% | 643 | 262 | 82.62% |
| ABNB210305C00197500 | 2021-02-26 3:20PM EST | 197.50 | 15.15 | 12.65 | 14.70 | +9.05 | +148.36% | 283 | 63 | 76.50% |
| ABNB210305C00200000 | 2021-02-26 3:57PM EST | 200.00 | 13.00 | 11.60 | 13.00 | +6.94 | +114.52% | 5,683 | 678 | 78.10% |
| ABNB210305C00202500 | 2021-02-26 3:39PM EST | 202.50 | 12.15 | 10.35 | 13.45 | +6.85 | +129.25% | 458 | 130 | 87.32% |
| ABNB210305C00205000 | 2021-02-26 3:55PM EST | 205.00 | 9.97 | 9.15 | 10.30 | +4.77 | +91.73% | 906 | 209 | 79.54% |
| ABNB210305C00207500 | 2021-02-26 3:57PM EST | 207.50 | 8.20 | 7.70 | 9.10 | +3.50 | +74.47% | 350 | 152 | 78.44% |
| ABNB210305C00210000 | 2021-02-26 3:57PM EST | 210.00 | 7.71 | 7.00 | 8.15 | +3.81 | +97.69% | 3,418 | 328 | 80.79% |
| ABNB210305C00212500 | 2021-02-26 3:56PM EST | 212.50 | 7.00 | 4.05 | 7.55 | +3.30 | +89.19% | 672 | 624 | 73.71% |
| ABNB210305C00215000 | 2021-02-26 3:58PM EST | 215.00 | 5.83 | 5.35 | 6.85 | +2.80 | +92.41% | 1,463 | 192 | 84.47% |
| ABNB210305C00217500 | 2021-02-26 3:49PM EST | 217.50 | 5.40 | 4.60 | 6.15 | +2.54 | +88.81% | 366 | 89 | 85.25% |
| ABNB210305C00220000 | 2021-02-26 3:59PM EST | 220.00 | 4.70 | 4.20 | 5.10 | +2.00 | +74.07% | 4,292 | 381 | 85.25% |
| ABNB210305C00222500 | 2021-02-26 3:59PM EST | 222.50 | 3.60 | 3.40 | 4.05 | +1.52 | +73.08% | 156 | 25 | 82.34% |
| ABNB210305C00225000 | 2021-02-26 3:58PM EST | 225.00 | 3.47 | 2.00 | 3.60 | +1.46 | +72.64% | 1,248 | 293 | 78.10% |
| ABNB210305C00227500 | 2021-02-26 3:52PM EST | 227.50 | 3.75 | 2.10 | 3.30 | +1.93 | +106.04% | 141 | 215 | 82.50% |
| ABNB210305C00230000 | 2021-02-26 3:59PM EST | 230.00 | 2.41 | 2.19 | 2.99 | +0.78 | +47.85% | 748 | 167 | 86.50% |
| ABNB210305C00232500 | 2021-02-26 3:33PM EST | 232.50 | 2.70 | 1.32 | 2.70 | +0.98 | +56.98% | 151 | 39 | 83.89% |
| ABNB210305C00235000 | 2021-02-26 3:59PM EST | 235.00 | 1.98 | 1.59 | 2.26 | +0.62 | +45.59% | 324 | 46 | 87.45% |
| ABNB210305C00237500 | 2021-02-26 2:35PM EST | 237.50 | 1.40 | 0.83 | 1.99 | +0.22 | +18.64% | 60 | 57 | 83.86% |
| ABNB210305C00240000 | 2021-02-26 3:59PM EST | 240.00 | 1.53 | 0.72 | 1.53 | +0.43 | +39.09% | 544 | 152 | 82.93% |
| ABNB210305C00245000 | 2021-02-26 3:50PM EST | 245.00 | 1.05 | 0.83 | 1.24 | +0.14 | +15.38% | 308 | 150 | 89.11% |
| ABNB210305C00250000 | 2021-02-26 3:55PM EST | 250.00 | 0.78 | 0.65 | 0.86 | -0.02 | -2.50% | 689 | 267 | 89.94% |
| ABNB210305C00255000 | 2021-02-26 3:53PM EST | 255.00 | 0.71 | 0.38 | 1.03 | +0.11 | +18.33% | 72 | 23 | 95.56% |
| ABNB210305C00260000 | 2021-02-26 3:40PM EST | 260.00 | 0.79 | 0.41 | 0.80 | +0.24 | +43.64% | 129 | 83 | 99.12% |
| ABNB210305C00265000 | 2021-02-26 3:41PM EST | 265.00 | 0.60 | 0.25 | 0.50 | +0.05 | +9.09% | 66 | 70 | 96.68% |
| ABNB210305C00270000 | 2021-02-26 3:41PM EST | 270.00 | 0.52 | 0.14 | 0.81 | +0.24 | +85.71% | 51 | 44 | 106.74% |
| ABNB210305C00275000 | 2021-02-26 3:40PM EST | 275.00 | 0.36 | 0.07 | 0.58 | +0.03 | +9.09% | 15 | 27 | 105.57% |
| ABNB210305C00280000 | 2021-02-26 3:54PM EST | 280.00 | 0.27 | 0.08 | 0.40 | +0.04 | +17.39% | 35 | 53 | 105.86% |
| ABNB210305C00285000 | 2021-02-26 1:37PM EST | 285.00 | 0.31 | 0.00 | 0.55 | 0.00 | - | 95 | 38 | 113.28% |
| ABNB210305C00290000 | 2021-02-25 3:24PM EST | 290.00 | 0.27 | 0.15 | 0.30 | 0.00 | - | 11 | 21 | 114.84% |
| ABNB210305C00295000 | 2021-02-26 1:27PM EST | 295.00 | 0.23 | 0.11 | 0.30 | -0.08 | -25.81% | 9 | 32 | 118.16% |
| ABNB210305C00300000 | 2021-02-26 3:55PM EST | 300.00 | 0.16 | 0.01 | 0.22 | -0.14 | -46.67% | 166 | 17 | 113.87% |
| ABNB210305C00305000 | 2021-02-19 1:46PM EST | 305.00 | 0.19 | 0.01 | 1.27 | -0.36 | -65.45% | 1 | 4 | 151.56% |
| ABNB210305C00315000 | 2021-02-26 2:31PM EST | 315.00 | 0.15 | 0.09 | 0.15 | 0.00 | - | 20 | 20 | 126.95% |
| ABNB210305C00320000 | 2021-02-16 12:12AM EST | 320.00 | 2.02 | 0.02 | 2.28 | 0.00 | - | - | 1 | 184.67% |
| ABNB210305C00325000 | 2021-02-26 1:44PM EST | 325.00 | 0.15 | 0.07 | 0.20 | -0.10 | -40.00% | 52 | 16 | 136.91% |
PutsforMarch 5, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB210305P00100000 | 2021-02-25 3:52PM EST | 100.00 | 0.08 | 0.00 | 0.92 | -0.07 | -46.67% | 1 | 13 | 263.77% |
| ABNB210305P00105000 | 2021-02-26 2:22PM EST | 105.00 | 0.04 | 0.01 | 0.08 | -0.59 | -93.65% | 90 | 0 | 183.59% |
| ABNB210305P00110000 | 2021-02-26 2:22PM EST | 110.00 | 0.05 | 0.04 | 0.05 | -0.10 | -66.67% | 114 | 20 | 171.88% |
| ABNB210305P00115000 | 2021-02-25 3:13PM EST | 115.00 | 0.06 | 0.01 | 0.10 | -0.19 | -76.00% | 21 | 21 | 164.06% |
| ABNB210305P00120000 | 2021-02-25 3:30PM EST | 120.00 | 0.01 | 0.00 | 0.15 | -0.22 | -95.65% | 7 | 39 | 158.20% |
| ABNB210305P00125000 | 2021-02-26 3:17PM EST | 125.00 | 0.07 | 0.06 | 0.34 | -0.19 | -73.08% | 10 | 44 | 167.19% |
| ABNB210305P00130000 | 2021-02-26 3:11PM EST | 130.00 | 0.13 | 0.10 | 0.15 | -0.17 | -56.67% | 17 | 117 | 145.70% |
| ABNB210305P00135000 | 2021-02-26 12:36PM EST | 135.00 | 0.02 | 0.00 | 0.71 | -0.47 | -95.92% | 120 | 110 | 157.42% |
| ABNB210305P00140000 | 2021-02-26 1:32PM EST | 140.00 | 0.16 | 0.05 | 0.27 | -0.64 | -80.00% | 52 | 74 | 128.91% |
| ABNB210305P00145000 | 2021-02-26 2:22PM EST | 145.00 | 0.19 | 0.13 | 0.35 | -0.81 | -81.00% | 99 | 68 | 125.98% |
| ABNB210305P00146000 | 2021-02-26 11:17AM EST | 146.00 | 0.16 | 0.02 | 1.26 | -0.96 | -85.71% | 3 | 16 | 146.78% |
| ABNB210305P00147000 | 2021-02-25 2:25PM EST | 147.00 | 0.20 | 0.02 | 0.44 | -0.96 | -82.76% | 2 | 13 | 120.90% |
| ABNB210305P00148000 | 2021-02-26 3:01PM EST | 148.00 | 0.17 | 0.05 | 0.30 | -1.33 | -88.67% | 1 | 6 | 113.87% |
| ABNB210305P00149000 | 2021-02-19 12:15PM EST | 149.00 | 0.60 | 0.05 | 0.35 | -1.16 | -65.91% | 1 | 2 | 114.26% |
| ABNB210305P00150000 | 2021-02-26 3:17PM EST | 150.00 | 0.20 | 0.10 | 0.37 | -1.45 | -87.88% | 227 | 258 | 114.94% |
| ABNB210305P00152500 | 2021-02-26 3:43PM EST | 152.50 | 0.25 | 0.05 | 0.37 | -2.03 | -89.04% | 14 | 18 | 107.81% |
| ABNB210305P00155000 | 2021-02-26 3:13PM EST | 155.00 | 0.33 | 0.18 | 0.35 | -1.87 | -85.00% | 55 | 93 | 106.64% |
| ABNB210305P00157500 | 2021-02-26 3:02PM EST | 157.50 | 0.37 | 0.20 | 0.53 | -2.47 | -86.97% | 12 | 64 | 107.32% |
| ABNB210305P00160000 | 2021-02-26 3:43PM EST | 160.00 | 0.40 | 0.30 | 0.40 | -3.00 | -88.24% | 913 | 886 | 101.27% |
| ABNB210305P00162500 | 2021-02-26 1:12PM EST | 162.50 | 0.46 | 0.19 | 0.57 | -4.34 | -90.42% | 19 | 44 | 97.46% |
| ABNB210305P00165000 | 2021-02-26 3:35PM EST | 165.00 | 0.54 | 0.41 | 0.63 | -4.01 | -88.13% | 1,251 | 1,282 | 98.05% |
| ABNB210305P00167500 | 2021-02-26 1:07PM EST | 167.50 | 0.34 | 0.30 | 0.68 | -5.71 | -94.38% | 30 | 60 | 91.50% |
| ABNB210305P00170000 | 2021-02-26 3:42PM EST | 170.00 | 0.55 | 0.55 | 0.75 | -5.50 | -90.91% | 456 | 321 | 91.50% |
| ABNB210305P00172500 | 2021-02-26 3:10PM EST | 172.50 | 0.76 | 0.53 | 0.97 | -7.21 | -90.46% | 69 | 94 | 88.87% |
| ABNB210305P00175000 | 2021-02-26 3:49PM EST | 175.00 | 0.86 | 0.75 | 0.90 | -7.53 | -89.75% | 789 | 250 | 85.16% |
| ABNB210305P00177500 | 2021-02-26 3:59PM EST | 177.50 | 1.02 | 0.95 | 1.14 | -9.10 | -89.92% | 129 | 59 | 84.47% |
| ABNB210305P00180000 | 2021-02-26 3:59PM EST | 180.00 | 1.22 | 1.03 | 1.40 | -9.90 | -89.03% | 1,357 | 646 | 81.93% |
| ABNB210305P00182500 | 2021-02-26 3:43PM EST | 182.50 | 1.44 | 1.25 | 1.72 | -11.06 | -88.48% | 209 | 409 | 80.62% |
| ABNB210305P00185000 | 2021-02-26 3:58PM EST | 185.00 | 1.73 | 1.47 | 2.05 | -12.27 | -87.64% | 1,114 | 335 | 78.61% |
| ABNB210305P00187500 | 2021-02-26 3:39PM EST | 187.50 | 2.09 | 1.98 | 2.44 | -14.16 | -87.14% | 384 | 124 | 78.37% |
| ABNB210305P00190000 | 2021-02-26 3:52PM EST | 190.00 | 2.80 | 2.29 | 2.99 | -14.40 | -83.72% | 1,396 | 527 | 76.83% |
| ABNB210305P00192500 | 2021-02-26 3:46PM EST | 192.50 | 2.88 | 2.79 | 3.60 | -17.22 | -85.67% | 101 | 242 | 75.93% |
| ABNB210305P00195000 | 2021-02-26 3:55PM EST | 195.00 | 3.98 | 3.60 | 4.30 | -16.20 | -80.28% | 524 | 573 | 76.17% |
| ABNB210305P00197500 | 2021-02-26 3:59PM EST | 197.50 | 4.85 | 4.45 | 5.15 | -17.11 | -77.91% | 166 | 57 | 76.27% |
| ABNB210305P00200000 | 2021-02-26 3:59PM EST | 200.00 | 5.95 | 5.65 | 6.25 | -19.30 | -76.44% | 2,886 | 319 | 78.10% |
| ABNB210305P00202500 | 2021-02-26 3:59PM EST | 202.50 | 6.58 | 6.15 | 7.20 | -19.82 | -75.08% | 258 | 47 | 74.95% |
| ABNB210305P00205000 | 2021-02-26 3:56PM EST | 205.00 | 8.25 | 7.75 | 8.55 | -20.75 | -71.55% | 555 | 153 | 77.56% |
| ABNB210305P00207500 | 2021-02-26 3:40PM EST | 207.50 | 9.50 | 9.00 | 9.95 | -20.90 | -68.75% | 389 | 11 | 77.78% |
| ABNB210305P00210000 | 2021-02-26 3:55PM EST | 210.00 | 11.10 | 9.95 | 11.40 | -19.88 | -64.17% | 1,764 | 66 | 75.93% |
| ABNB210305P00212500 | 2021-02-26 3:55PM EST | 212.50 | 11.77 | 10.95 | 13.00 | -20.23 | -63.22% | 109 | 19 | 73.94% |
| ABNB210305P00215000 | 2021-02-26 3:55PM EST | 215.00 | 12.23 | 12.70 | 15.45 | -17.02 | -58.19% | 897 | 22 | 78.27% |
| ABNB210305P00217500 | 2021-02-26 3:33PM EST | 217.50 | 14.29 | 14.55 | 16.95 | -17.26 | -54.71% | 25 | 4 | 77.87% |
| ABNB210305P00220000 | 2021-02-26 3:58PM EST | 220.00 | 19.15 | 15.95 | 19.05 | -19.50 | -50.45% | 402 | 251 | 77.26% |
| ABNB210305P00222500 | 2021-02-26 3:55PM EST | 222.50 | 19.20 | 18.25 | 20.70 | -6.60 | -25.58% | 16 | 8 | 78.08% |
| ABNB210305P00225000 | 2021-02-26 3:55PM EST | 225.00 | 20.30 | 18.75 | 23.00 | -9.35 | -31.53% | 6 | 4 | 71.24% |
| ABNB210305P00227500 | 2021-02-24 2:15PM EST | 227.50 | 19.75 | 21.10 | 25.30 | -21.25 | -51.83% | 4 | 2 | 74.37% |
| ABNB210305P00230000 | 2021-02-26 3:48PM EST | 230.00 | 22.30 | 23.00 | 26.95 | -25.90 | -53.73% | 6 | 6 | 68.92% |
| ABNB210305P00235000 | 2021-02-25 10:21AM EST | 235.00 | 44.00 | 27.20 | 31.75 | 0.00 | - | 2 | 3 | 68.70% |
| ABNB210305P00237500 | 2021-02-17 12:42PM EST | 237.50 | 31.30 | 29.45 | 34.85 | -22.55 | -41.88% | 1 | 7 | 76.37% |
| ABNB210305P00240000 | 2021-02-26 2:35PM EST | 240.00 | 31.50 | 31.80 | 36.20 | -8.00 | -20.25% | 14 | 1 | 63.77% |
| ABNB210305P00245000 | 2021-02-17 10:27AM EST | 245.00 | 54.40 | 35.15 | 41.10 | 0.00 | - | 3 | 8 | 113.40% |
| ABNB210305P00250000 | 2021-02-11 10:33AM EST | 250.00 | 51.00 | 39.50 | 48.05 | 0.00 | - | 5 | 10 | 65.33% |
| ABNB210305P00265000 | 2021-02-18 10:54AM EST | 265.00 | 69.80 | 54.00 | 61.10 | 0.00 | - | - | 1 | 146.05% |
© 2021 Verizon Media. All rights reserved.
