U.S. markets close in 3 hours 59 minutes

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
168.17+6.53 (+4.04%)
As of 12:00PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:125.00
CallsforSeptember 24, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABNB210924C001250002021-09-09 12:35PM EDT2021-09-2441.2941.9543.000.00-330.00%
ABNB211001C001250002021-09-16 1:52PM EDT2021-10-0142.5442.0043.350.00-3685.25%
ABNB211015C001250002021-09-20 1:03PM EDT2021-10-1537.2542.2043.150.00-12430.00%
ABNB211119C001250002021-09-20 9:35AM EDT2021-11-1939.1543.0544.050.00-1149.32%
ABNB220121C001250002021-09-21 9:47AM EDT2022-01-2139.9544.5545.45-6.30-13.62%132544.24%
ABNB220414C001250002021-09-17 10:52AM EDT2022-04-1448.8947.0048.200.00-14944.79%
ABNB220617C001250002021-09-17 9:49AM EDT2022-06-1751.0049.2050.050.00-141444.44%
ABNB230120C001250002021-09-17 12:02PM EDT2023-01-2055.8555.3556.400.00-121445.23%
ABNB240119C001250002021-09-20 1:55PM EDT2024-01-1961.6261.5568.200.00-22249.93%
PutsforSeptember 24, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABNB210924P001250002021-09-13 10:37AM EDT2021-09-240.120.000.040.00-13346107.03%
ABNB211001P001250002021-09-21 11:43AM EDT2021-10-010.070.010.130.00-87874.61%
ABNB211008P001250002021-09-21 11:43AM EDT2021-10-080.170.020.29-0.68-80.00%26565.14%
ABNB211015P001250002021-09-21 9:46AM EDT2021-10-150.200.110.19-0.14-41.18%55,69254.98%
ABNB211022P001250002021-09-21 9:38AM EDT2021-10-220.220.120.430.00-21453.61%
ABNB211029P001250002021-09-20 1:06PM EDT2021-10-290.700.050.620.00-61050.29%
ABNB211119P001250002021-09-21 11:27AM EDT2021-11-191.041.011.09-0.45-30.20%40471651.44%
ABNB220121P001250002021-09-21 11:25AM EDT2022-01-212.592.452.58-0.73-21.99%203,03445.98%
ABNB220414P001250002021-09-21 10:17AM EDT2022-04-144.954.855.05-0.65-11.61%15344.89%
ABNB220617P001250002021-09-20 3:22PM EDT2022-06-178.406.706.950.00-142,23944.66%
ABNB230120P001250002021-09-20 10:38AM EDT2023-01-2013.7512.7513.200.00-104,17245.21%
ABNB240119P001250002021-09-20 12:08AM EDT2024-01-1919.8019.1522.650.00--1046.84%