U.S. markets closed

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
168.58-5.68 (-3.26%)
At close: 4:00PM EDT
168.30 -0.28 (-0.17%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:130.00
CallsforOctober 1, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABNB211001C001300002021-09-28 3:59PM EDT2021-10-0138.5737.8039.10+0.37+0.97%415176.56%
ABNB211008C001300002021-09-28 9:36AM EDT2021-10-0841.4037.9538.90-0.15-0.36%41287.99%
ABNB211015C001300002021-09-27 2:02PM EDT2021-10-1539.2538.2039.10-4.75-10.80%128853.32%
ABNB211029C001300002021-09-24 3:35PM EDT2021-10-2945.6038.2039.400.00-5560.67%
ABNB211119C001300002021-09-24 9:30AM EDT2021-11-1945.4039.1040.300.00-13150.51%
ABNB220121C001300002021-09-28 2:32PM EDT2022-01-2142.4141.4041.95-4.84-10.24%360747.18%
ABNB220414C001300002021-09-27 11:29AM EDT2022-04-1448.4544.4544.950.00-13046.09%
ABNB220617C001300002021-09-28 3:14PM EDT2022-06-1747.7646.5547.25-2.39-4.77%1046646.10%
ABNB230120C001300002021-09-27 12:09PM EDT2023-01-2057.0151.8053.800.00-590145.80%
PutsforOctober 1, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABNB211001P001300002021-09-28 3:54PM EDT2021-10-010.010.010.04-0.03-75.00%285276111.72%
ABNB211008P001300002021-09-28 12:58PM EDT2021-10-080.050.000.06+0.01+25.00%31162.50%
ABNB211015P001300002021-09-28 2:25PM EDT2021-10-150.080.070.08+0.03+60.00%503,28453.71%
ABNB211022P001300002021-09-24 12:58PM EDT2021-10-220.150.050.280.00-15950.78%
ABNB211029P001300002021-09-23 12:01PM EDT2021-10-290.240.240.440.00-31850.54%
ABNB211119P001300002021-09-28 3:03PM EDT2021-11-191.041.091.20+0.26+33.33%931,05350.81%
ABNB220121P001300002021-09-28 3:50PM EDT2022-01-212.902.832.96+0.73+33.64%294,85645.14%
ABNB220414P001300002021-09-28 3:25PM EDT2022-04-145.755.755.95+0.82+16.63%27744.79%
ABNB220617P001300002021-09-28 3:56PM EDT2022-06-177.907.808.05+1.00+14.49%13,23744.53%
ABNB230120P001300002021-09-28 2:51PM EDT2023-01-2014.3514.4014.85+1.00+7.49%884,80145.19%
ABNB240119P001300002021-09-27 10:08AM EDT2024-01-1920.9522.1524.250.00-3746.12%