Advertisement
Advertisement
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Advertisement
Advertisement
CallsforMay 20, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB220520C00110000 | 2021-12-31 11:46AM EDT | 110.00 | 59.48 | 54.60 | 56.85 | 0.00 | - | 2 | 2 | 1,558.74% |
| ABNB220520C00140000 | 2022-01-05 3:05PM EDT | 140.00 | 35.60 | 31.45 | 32.70 | -1.95 | -5.19% | 20 | 1 | 1,079.98% |
| ABNB220520C00150000 | 2022-01-04 4:06PM EDT | 150.00 | 31.00 | 25.10 | 26.15 | 0.00 | - | 5 | 25 | 969.14% |
| ABNB220520C00155000 | 2021-12-29 10:58AM EDT | 155.00 | 26.19 | 22.45 | 23.30 | 0.00 | - | - | 10 | 924.71% |
| ABNB220520C00160000 | 2022-01-04 11:05AM EDT | 160.00 | 25.70 | 19.90 | 20.90 | 0.00 | - | 1 | 30 | 885.89% |
| ABNB220520C00165000 | 2022-01-05 4:58PM EDT | 165.00 | 18.00 | 17.60 | 18.30 | -3.00 | -14.29% | 17 | 42 | 846.00% |
| ABNB220520C00170000 | 2022-01-05 4:08PM EDT | 170.00 | 16.48 | 15.45 | 16.00 | -3.37 | -16.98% | 6 | 10 | 809.81% |
| ABNB220520C00175000 | 2022-01-05 4:08PM EDT | 175.00 | 14.48 | 13.60 | 14.05 | -1.82 | -11.17% | 1 | 79 | 779.98% |
| ABNB220520C00180000 | 2022-01-05 3:42PM EDT | 180.00 | 13.65 | 11.90 | 12.55 | -2.85 | -17.27% | 3 | 25 | 755.96% |
| ABNB220520C00185000 | 2022-01-05 3:04PM EDT | 185.00 | 12.55 | 10.30 | 10.80 | -0.01 | -0.08% | 101 | 7 | 727.30% |
| ABNB220520C00190000 | 2022-01-05 11:40AM EDT | 190.00 | 11.95 | 8.75 | 9.45 | +0.49 | +4.28% | 1 | 35 | 702.30% |
| ABNB220520C00195000 | 2022-01-05 3:22PM EDT | 195.00 | 9.15 | 7.75 | 8.15 | -1.85 | -16.82% | 7 | 57 | 683.64% |
| ABNB220520C00200000 | 2022-01-05 4:56PM EDT | 200.00 | 7.00 | 6.75 | 7.20 | -1.45 | -17.16% | 182 | 122 | 668.07% |
| ABNB220520C00210000 | 2022-01-05 3:20PM EDT | 210.00 | 6.08 | 5.00 | 5.40 | -0.57 | -8.57% | 4 | 41 | 635.35% |
| ABNB220520C00220000 | 2022-01-04 4:32PM EDT | 220.00 | 5.19 | 3.55 | 3.95 | 0.00 | - | 21 | 58 | 603.81% |
| ABNB220520C00230000 | 2022-01-05 3:25PM EDT | 230.00 | 3.35 | 2.63 | 2.99 | -0.40 | -10.67% | 19 | 23 | 583.98% |
| ABNB220520C00240000 | 2022-01-05 4:12PM EDT | 240.00 | 2.34 | 1.89 | 2.28 | -0.96 | -29.09% | 2 | 15 | 566.31% |
| ABNB220520C00250000 | 2022-01-04 4:07PM EDT | 250.00 | 2.15 | 1.49 | 1.77 | 0.00 | - | 1 | 11 | 557.23% |
PutsforMay 20, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB220520P00090000 | 2021-12-28 12:04PM EDT | 90.00 | 0.70 | 0.41 | 0.77 | 0.00 | - | - | 10 | 152.34% |
| ABNB220520P00095000 | 2021-12-28 11:37AM EDT | 95.00 | 0.85 | 0.65 | 0.95 | 0.00 | - | - | 1 | 128.32% |
| ABNB220520P00100000 | 2022-01-04 11:46AM EDT | 100.00 | 0.77 | 0.97 | 1.31 | 0.00 | - | 25 | 25 | 104.10% |
| ABNB220520P00110000 | 2021-12-31 10:42AM EDT | 110.00 | 1.85 | 1.97 | 2.30 | 0.00 | - | 5 | 5 | 26.07% |
| ABNB220520P00115000 | 2021-12-31 2:52PM EDT | 115.00 | 2.37 | 2.72 | 2.97 | 0.00 | - | 1 | 1 | 0.00% |
| ABNB220520P00125000 | 2022-01-05 12:30PM EDT | 125.00 | 3.36 | 4.55 | 4.85 | -0.55 | -14.07% | 1 | 3 | 0.00% |
| ABNB220520P00130000 | 2022-01-05 4:18PM EDT | 130.00 | 5.52 | 5.70 | 5.95 | +0.52 | +10.40% | 2 | 3 | 0.00% |
| ABNB220520P00135000 | 2022-01-05 4:19PM EDT | 135.00 | 6.90 | 7.10 | 7.40 | +1.90 | +38.00% | 2 | 4 | 0.00% |
| ABNB220520P00140000 | 2022-01-03 4:04PM EDT | 140.00 | 6.25 | 8.50 | 9.10 | 0.00 | - | 3 | 20 | 0.00% |
| ABNB220520P00145000 | 2022-01-05 4:57PM EDT | 145.00 | 10.40 | 10.30 | 10.75 | +1.20 | +13.04% | 53 | 51 | 0.00% |
| ABNB220520P00150000 | 2022-01-05 10:44AM EDT | 150.00 | 9.70 | 12.40 | 12.90 | -0.50 | -4.90% | 1 | 36 | 0.00% |
| ABNB220520P00155000 | 2021-12-29 11:10AM EDT | 155.00 | 13.90 | 14.55 | 15.10 | 0.00 | - | - | 5 | 0.00% |
| ABNB220520P00160000 | 2022-01-05 10:57AM EDT | 160.00 | 13.00 | 16.80 | 17.55 | +1.09 | +9.15% | 1 | 41 | 0.00% |
| ABNB220520P00165000 | 2022-01-05 10:55AM EDT | 165.00 | 15.10 | 19.55 | 20.20 | -2.70 | -15.17% | 10 | 22 | 0.00% |
| ABNB220520P00170000 | 2022-01-05 11:18AM EDT | 170.00 | 18.20 | 22.40 | 23.15 | -0.20 | -1.09% | 21 | 32 | 0.00% |
| ABNB220520P00175000 | 2022-01-05 10:56AM EDT | 175.00 | 20.20 | 25.60 | 26.25 | -2.63 | -11.52% | 10 | 20 | 0.00% |
| ABNB220520P00180000 | 2022-01-05 10:51AM EDT | 180.00 | 22.50 | 28.75 | 29.55 | +0.60 | +2.74% | 1 | 5 | 0.00% |
| ABNB220520P00195000 | 2022-01-05 4:38PM EDT | 195.00 | 38.75 | 38.65 | 40.35 | +1.74 | +4.70% | 2 | 8 | 0.00% |
| ABNB220520P00200000 | 2021-12-29 4:15PM EDT | 200.00 | 41.10 | 43.00 | 44.25 | 0.00 | - | - | 1 | 0.00% |
| ABNB220520P00210000 | 2021-12-30 3:58PM EDT | 210.00 | 46.85 | 49.85 | 52.50 | 0.00 | - | - | 5 | 0.00% |
| ABNB220520P00220000 | 2021-12-30 2:52PM EDT | 220.00 | 55.11 | 59.60 | 61.25 | 0.00 | - | - | 4 | 0.00% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
