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

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
183.14+2.29 (+1.27%)
At close: 04:00PM EST
182.50 -0.64 (-0.35%)
After hours: 04:36PM EST
Advertisement
Advertisement
In The Money
Show:ListStraddle
Strike:280.00
CallsforDecember 10, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABNB211210C002800002021-12-07 10:18AM EST2021-12-100.030.000.06-0.98-97.03%22146.88%
ABNB211217C002800002021-11-30 10:31AM EST2021-12-170.050.000.040.00-137385.16%
ABNB211223C002800002021-11-22 11:35AM EST2021-12-230.230.000.140.00-1077.73%
ABNB220121C002800002021-12-06 3:39PM EST2022-01-210.330.140.330.00-2883455.13%
ABNB220218C002800002021-12-07 2:47PM EST2022-02-180.950.660.94-0.17-15.18%48652.88%
ABNB220414C002800002021-12-07 2:09PM EST2022-04-142.652.212.63+0.95+55.88%43750.61%
ABNB220617C002800002021-12-07 3:44PM EST2022-06-174.604.455.200.00-496650.96%
ABNB220715C002800002021-12-07 9:32AM EST2022-07-155.205.205.55+1.70+48.57%51748.59%
ABNB221216C002800002021-12-07 10:14AM EST2022-12-1611.317.7513.50+0.43+3.95%53951.33%
ABNB230120C002800002021-12-07 10:14AM EST2023-01-2012.4010.8012.30+0.40+3.33%467247.26%
ABNB240119C002800002021-12-07 10:55AM EST2024-01-1925.0020.0030.000.00-12252.30%
PutsforDecember 10, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABNB211210P002800002021-12-02 10:35AM EST2021-12-10117.3095.4598.150.00-10249.66%
ABNB211217P002800002021-11-22 10:53AM EST2021-12-1795.2095.7597.750.00-20139.94%
ABNB220121P002800002021-12-06 10:04AM EST2022-01-21108.8595.8597.850.00-23769.87%
ABNB220617P002800002021-11-23 10:06AM EST2022-06-17103.75100.25101.500.00-32349.30%
ABNB220715P002800002021-12-06 3:54PM EST2022-07-15103.15100.05102.500.00-81048.88%
ABNB230120P002800002021-12-03 2:16PM EST2023-01-20120.90103.05108.250.00-12645.89%
ABNB240119P002800002021-11-08 11:10AM EST2024-01-1996.95112.00121.500.00--147.19%
Advertisement
Advertisement