Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
173.86-6.03 (-3.35%)
At close: 1:00PM EST
173.98 +0.12 (+0.07%)
After hours: 04:59PM EST
Advertisement
Advertisement
In The Money
Show:ListStraddle
Strike:200.00
CallsforDecember 3, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABNB211203C002000002021-11-26 12:58PM EST2021-12-030.250.200.29-0.40-61.54%3381,61757.96%
ABNB211210C002000002021-11-26 12:29PM EST2021-12-101.050.850.98-0.50-32.26%17150155.03%
ABNB211217C002000002021-11-26 12:59PM EST2021-12-171.701.651.74-0.70-29.17%1,8143,43253.78%
ABNB211223C002000002021-11-26 12:45PM EST2021-12-232.302.122.44-0.89-27.90%2726252.37%
ABNB211231C002000002021-11-26 12:36PM EST2021-12-313.302.933.50-0.70-17.50%13617052.22%
ABNB220121C002000002021-11-26 12:56PM EST2022-01-215.154.955.20-0.92-15.16%61513,78950.01%
ABNB220218C002000002021-11-26 12:55PM EST2022-02-188.007.858.20-1.20-13.04%3111,31551.04%
ABNB220414C002000002021-11-26 12:50PM EST2022-04-1411.7011.9512.45-2.00-14.60%3432,16550.12%
ABNB220617C002000002021-11-26 12:49PM EST2022-06-1715.9015.7016.20-2.30-12.64%1023,19849.45%
ABNB220715C002000002021-11-26 12:41PM EST2022-07-1517.3516.7017.65-2.15-11.03%757349.02%
ABNB221216C002000002021-11-26 9:51AM EST2022-12-1624.6024.0526.40-3.45-12.30%12850.31%
ABNB230120C002000002021-11-26 12:57PM EST2023-01-2026.3726.0027.45-3.43-11.51%2283,39549.58%
ABNB240119C002000002021-11-26 12:59PM EST2024-01-1941.4337.7046.00-2.87-6.48%831250.53%
PutsforDecember 3, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABNB211203P002000002021-11-26 12:49PM EST2021-12-0326.5325.9527.05+7.18+37.11%2215162.55%
ABNB211210P002000002021-11-26 12:38PM EST2021-12-1026.7926.4527.80+4.64+20.95%1215156.15%
ABNB211217P002000002021-11-26 12:51PM EST2021-12-1728.7527.4028.10+6.65+30.09%1501,03952.92%
ABNB211223P002000002021-11-26 12:52PM EST2021-12-2329.1127.4029.35+7.29+33.41%514252.01%
ABNB211231P002000002021-11-23 11:16AM EST2021-12-3126.3228.3529.850.00-12650.60%
ABNB220121P002000002021-11-26 12:50PM EST2022-01-2131.5530.5531.20+6.61+26.50%621,35249.96%
ABNB220218P002000002021-11-26 12:50PM EST2022-02-1834.1433.4534.45+6.27+22.50%425450.34%
ABNB220414P002000002021-11-26 10:39AM EST2022-04-1439.4037.4538.20+4.40+12.57%388449.80%
ABNB220617P002000002021-11-23 11:27AM EST2022-06-1739.1640.8042.100.00-226148.99%
ABNB220715P002000002021-11-19 1:15PM EST2022-07-1544.5042.1543.25+14.25+47.11%2548.05%
ABNB221216P002000002021-11-22 2:45PM EST2022-12-1645.0549.3550.600.00-21247.61%
ABNB230120P002000002021-11-26 12:14PM EST2023-01-2051.6050.6051.70+1.60+3.20%565,21047.06%
ABNB240119P002000002021-11-19 11:02AM EST2024-01-1953.0059.6567.500.00-26850.08%
Advertisement
Advertisement