Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
108.03-9.47 (-8.06%)
At close: 04:00PM EDT
107.90 -0.13 (-0.12%)
After hours: 05:07PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforMay 20, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABNB220520C001100002021-12-31 11:46AM EDT110.0059.4854.6056.850.00-221,558.74%
ABNB220520C001400002022-01-05 3:05PM EDT140.0035.6031.4532.70-1.95-5.19%2011,079.98%
ABNB220520C001500002022-01-04 4:06PM EDT150.0031.0025.1026.150.00-525969.14%
ABNB220520C001550002021-12-29 10:58AM EDT155.0026.1922.4523.300.00--10924.71%
ABNB220520C001600002022-01-04 11:05AM EDT160.0025.7019.9020.900.00-130885.89%
ABNB220520C001650002022-01-05 4:58PM EDT165.0018.0017.6018.30-3.00-14.29%1742846.00%
ABNB220520C001700002022-01-05 4:08PM EDT170.0016.4815.4516.00-3.37-16.98%610809.81%
ABNB220520C001750002022-01-05 4:08PM EDT175.0014.4813.6014.05-1.82-11.17%179779.98%
ABNB220520C001800002022-01-05 3:42PM EDT180.0013.6511.9012.55-2.85-17.27%325755.96%
ABNB220520C001850002022-01-05 3:04PM EDT185.0012.5510.3010.80-0.01-0.08%1017727.30%
ABNB220520C001900002022-01-05 11:40AM EDT190.0011.958.759.45+0.49+4.28%135702.30%
ABNB220520C001950002022-01-05 3:22PM EDT195.009.157.758.15-1.85-16.82%757683.64%
ABNB220520C002000002022-01-05 4:56PM EDT200.007.006.757.20-1.45-17.16%182122668.07%
ABNB220520C002100002022-01-05 3:20PM EDT210.006.085.005.40-0.57-8.57%441635.35%
ABNB220520C002200002022-01-04 4:32PM EDT220.005.193.553.950.00-2158603.81%
ABNB220520C002300002022-01-05 3:25PM EDT230.003.352.632.99-0.40-10.67%1923583.98%
ABNB220520C002400002022-01-05 4:12PM EDT240.002.341.892.28-0.96-29.09%215566.31%
ABNB220520C002500002022-01-04 4:07PM EDT250.002.151.491.770.00-111557.23%
PutsforMay 20, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABNB220520P000900002021-12-28 12:04PM EDT90.000.700.410.770.00--10152.34%
ABNB220520P000950002021-12-28 11:37AM EDT95.000.850.650.950.00--1128.32%
ABNB220520P001000002022-01-04 11:46AM EDT100.000.770.971.310.00-2525104.10%
ABNB220520P001100002021-12-31 10:42AM EDT110.001.851.972.300.00-5526.07%
ABNB220520P001150002021-12-31 2:52PM EDT115.002.372.722.970.00-110.00%
ABNB220520P001250002022-01-05 12:30PM EDT125.003.364.554.85-0.55-14.07%130.00%
ABNB220520P001300002022-01-05 4:18PM EDT130.005.525.705.95+0.52+10.40%230.00%
ABNB220520P001350002022-01-05 4:19PM EDT135.006.907.107.40+1.90+38.00%240.00%
ABNB220520P001400002022-01-03 4:04PM EDT140.006.258.509.100.00-3200.00%
ABNB220520P001450002022-01-05 4:57PM EDT145.0010.4010.3010.75+1.20+13.04%53510.00%
ABNB220520P001500002022-01-05 10:44AM EDT150.009.7012.4012.90-0.50-4.90%1360.00%
ABNB220520P001550002021-12-29 11:10AM EDT155.0013.9014.5515.100.00--50.00%
ABNB220520P001600002022-01-05 10:57AM EDT160.0013.0016.8017.55+1.09+9.15%1410.00%
ABNB220520P001650002022-01-05 10:55AM EDT165.0015.1019.5520.20-2.70-15.17%10220.00%
ABNB220520P001700002022-01-05 11:18AM EDT170.0018.2022.4023.15-0.20-1.09%21320.00%
ABNB220520P001750002022-01-05 10:56AM EDT175.0020.2025.6026.25-2.63-11.52%10200.00%
ABNB220520P001800002022-01-05 10:51AM EDT180.0022.5028.7529.55+0.60+2.74%150.00%
ABNB220520P001950002022-01-05 4:38PM EDT195.0038.7538.6540.35+1.74+4.70%280.00%
ABNB220520P002000002021-12-29 4:15PM EDT200.0041.1043.0044.250.00--10.00%
ABNB220520P002100002021-12-30 3:58PM EDT210.0046.8549.8552.500.00--50.00%
ABNB220520P002200002021-12-30 2:52PM EDT220.0055.1159.6061.250.00--40.00%
Advertisement
Advertisement