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:165.00
CallsforOctober 1, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABNB211001C001650002021-09-28 3:51PM EDT2021-10-015.004.855.15-5.17-50.84%24444450.22%
ABNB211008C001650002021-09-28 3:59PM EDT2021-10-086.656.506.70-4.67-41.25%6728242.63%
ABNB211015C001650002021-09-28 3:55PM EDT2021-10-157.707.657.90-4.25-35.56%4063,59641.37%
ABNB211022C001650002021-09-28 3:55PM EDT2021-10-228.758.709.05-2.60-22.91%3119541.74%
ABNB211029C001650002021-09-28 11:43AM EDT2021-10-299.309.609.95-4.49-32.56%712441.45%
ABNB211105C001650002021-09-28 11:15AM EDT2021-11-0510.6010.1511.05-3.79-26.34%2142.64%
ABNB211119C001650002021-09-28 3:55PM EDT2021-11-1912.9712.9013.20-2.58-16.59%1337045.12%
ABNB220121C001650002021-09-28 3:55PM EDT2022-01-2117.1217.0517.40-2.92-14.57%372,62941.71%
ABNB220414C001650002021-09-28 3:13PM EDT2022-04-1423.3022.1522.65-2.35-9.16%21418142.63%
ABNB220617C001650002021-09-28 2:34PM EDT2022-06-1726.5525.7526.25-3.45-11.50%1431143.55%
ABNB230120C001650002021-09-28 12:21PM EDT2023-01-2035.3834.6035.35-2.47-6.53%541444.45%
ABNB240119C001650002021-09-28 12:26PM EDT2024-01-1948.3645.0049.20-2.64-5.18%26147.89%
PutsforOctober 1, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABNB211001P001650002021-09-28 3:55PM EDT2021-10-011.421.371.48+1.09+330.30%1,9991,72948.54%
ABNB211008P001650002021-09-28 3:52PM EDT2021-10-083.002.943.10+1.80+150.00%22329142.44%
ABNB211015P001650002021-09-28 3:07PM EDT2021-10-153.734.104.25+1.69+82.84%4582,64940.87%
ABNB211022P001650002021-09-28 2:30PM EDT2021-10-225.055.105.35+2.25+80.36%748141.02%
ABNB211029P001650002021-09-28 3:02PM EDT2021-10-295.856.006.30+1.60+37.65%228041.09%
ABNB211119P001650002021-09-28 3:52PM EDT2021-11-199.379.309.50+2.45+35.40%8751544.65%
ABNB220121P001650002021-09-28 2:50PM EDT2022-01-2113.0513.3513.55+2.19+20.17%252,05840.99%
ABNB220414P001650002021-09-28 3:48PM EDT2022-04-1418.3018.4018.65+2.10+12.96%10453041.78%
ABNB220617P001650002021-09-28 3:38PM EDT2022-06-1721.5521.7022.05+2.14+11.03%155842.45%
ABNB230120P001650002021-09-28 3:02PM EDT2023-01-2030.5030.4531.15+2.14+7.55%746,40343.64%
ABNB240119P001650002021-09-22 11:43AM EDT2024-01-1941.7440.6543.900.00-2946.11%