Advertisement
Advertisement
U.S. markets open in 4 hours 34 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
180.85+14.10 (+8.46%)
At close: 04:00PM EST
183.55 +2.70 (+1.49%)
Pre-Market: 04:52AM EST
Advertisement
Advertisement
In The Money
Show:ListStraddle
Strike:150.00
CallsforDecember 10, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABNB211210C001500002021-12-06 3:54PM EST2021-12-1031.750.000.000.00-3100.00%
ABNB211217C001500002021-12-06 2:54PM EST2021-12-1731.900.000.000.00-2000.00%
ABNB211223C001500002021-11-26 11:21AM EST2021-12-2324.130.000.000.00-100.00%
ABNB211231C001500002021-12-01 9:59AM EST2021-12-3129.250.000.000.00-100.00%
ABNB220114C001500002021-12-03 1:25PM EST2022-01-1422.550.000.000.00-1500.00%
ABNB220121C001500002021-12-06 2:51PM EST2022-01-2134.000.000.000.00-1,77900.00%
ABNB220218C001500002021-12-06 3:33PM EST2022-02-1837.350.000.000.00-4400.00%
ABNB220414C001500002021-12-06 2:55PM EST2022-04-1441.140.000.000.00-900.00%
ABNB220617C001500002021-12-06 1:04PM EST2022-06-1744.500.000.000.00-2200.00%
ABNB220715C001500002021-12-06 3:31PM EST2022-07-1545.500.000.000.00-1600.00%
ABNB221216C001500002021-12-06 2:39PM EST2022-12-1652.750.000.000.00-500.00%
ABNB230120C001500002021-12-06 3:49PM EST2023-01-2053.000.000.000.00-18400.00%
ABNB240119C001500002021-12-06 3:20PM EST2024-01-1966.800.000.000.00-2500.00%
PutsforDecember 10, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABNB211210P001500002021-12-06 3:40PM EST2021-12-100.200.000.000.00-364050.00%
ABNB211217P001500002021-12-06 3:49PM EST2021-12-170.750.000.000.00-587025.00%
ABNB211223P001500002021-12-06 3:50PM EST2021-12-231.260.000.000.00-63025.00%
ABNB211231P001500002021-12-06 3:28PM EST2021-12-311.780.000.000.00-59012.50%
ABNB220107P001500002021-12-06 2:59PM EST2022-01-072.380.000.000.00-27012.50%
ABNB220114P001500002021-12-06 2:29PM EST2022-01-142.980.000.000.00-2012.50%
ABNB220121P001500002021-12-06 3:45PM EST2022-01-213.310.000.000.00-222012.50%
ABNB220218P001500002021-12-06 3:24PM EST2022-02-185.920.000.000.00-6806.25%
ABNB220414P001500002021-12-03 3:44PM EST2022-04-1414.000.000.000.00-206.25%
ABNB220617P001500002021-12-06 2:32PM EST2022-06-1712.550.000.000.00-10606.25%
ABNB220715P001500002021-12-06 1:30PM EST2022-07-1513.590.000.000.00-1406.25%
ABNB221216P001500002021-12-06 12:26PM EST2022-12-1620.950.000.000.00-103.13%
ABNB230120P001500002021-12-06 1:25PM EST2023-01-2020.650.000.000.00-503.13%
ABNB240119P001500002021-12-03 1:14PM EST2024-01-1934.800.000.000.00-3103.13%
Advertisement
Advertisement