U.S. markets close in 6 hours 11 minutes

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
166.07+4.43 (+2.74%)
As of 9:49AM EDT. Market open.
In The Money
Show:ListStraddle
Strike:155.00
CallsforSeptember 24, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABNB210924C001550002021-09-21 9:30AM EDT2021-09-249.009.0010.15+1.25+16.13%13220.00%
ABNB211001C001550002021-09-20 3:50PM EDT2021-10-019.159.7511.300.00-5817628.47%
ABNB211008C001550002021-09-20 2:13PM EDT2021-10-089.4610.5512.750.00-42839.53%
ABNB211015C001550002021-09-20 3:57PM EDT2021-10-1510.8410.3512.850.00-1351,58634.35%
ABNB211022C001550002021-09-20 12:57PM EDT2021-10-2212.4110.8515.300.00-153746.03%
ABNB211029C001550002021-09-16 12:42PM EDT2021-10-2916.9011.1515.150.00-162840.88%
ABNB211119C001550002021-09-20 10:43AM EDT2021-11-1916.8515.3518.700.00-1813647.98%
ABNB220121C001550002021-09-20 3:18PM EDT2022-01-2117.7719.6522.350.00-451,67743.88%
ABNB220414C001550002021-09-20 10:06AM EDT2022-04-1426.1524.3026.100.00-48442.01%
ABNB220617C001550002021-09-20 11:07AM EDT2022-06-1728.7027.3028.550.00-518241.31%
ABNB230120C001550002021-09-20 3:14PM EDT2023-01-2034.2535.3538.050.00-1555344.08%
ABNB240119C001550002021-09-20 12:08AM EDT2024-01-1949.3844.6552.350.00--148.82%
PutsforSeptember 24, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABNB210924P001550002021-09-21 9:33AM EDT2021-09-240.400.380.79-0.66-62.26%51,01556.69%
ABNB211001P001550002021-09-21 9:32AM EDT2021-10-011.491.361.85-1.41-48.62%2330451.78%
ABNB211008P001550002021-09-20 3:33PM EDT2021-10-083.672.192.860.00-10323349.51%
ABNB211015P001550002021-09-21 9:33AM EDT2021-10-153.003.003.35-1.19-28.40%22,89445.52%
ABNB211022P001550002021-09-20 3:33PM EDT2021-10-225.223.454.350.00-2028446.34%
ABNB211029P001550002021-09-20 2:35PM EDT2021-10-296.553.555.200.00-194946.53%
ABNB211119P001550002021-09-20 3:06PM EDT2021-11-198.506.558.050.00-2119949.43%
ABNB220121P001550002021-09-20 3:28PM EDT2022-01-2112.6010.6512.250.00-8241,78346.42%
ABNB220414P001550002021-09-20 1:58PM EDT2022-04-1417.0015.3016.250.00-213144.51%
ABNB220617P001550002021-09-17 3:54PM EDT2022-06-1718.0018.4019.250.00-15054044.53%
ABNB230120P001550002021-09-21 9:34AM EDT2023-01-2027.9526.6527.90-0.39-1.38%55,70845.31%
ABNB240119P001550002021-09-20 12:08AM EDT2024-01-1939.5033.0542.450.00--250.07%