NasdaqGS - Nasdaq Real Time Price USD StockStory Top Pick
Airbnb, Inc. (ABNB)
As of 2:32 PM EST. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB241122C00100000 | 11/20/2024 4:47 PM | 100 | 34.65 | 33.25 | 34.55 | 0.00 | 0.00% | 2 | 2 | 185.16% |
| ABNB241122C00112000 | 11/13/2024 2:31 PM | 112 | 22.45 | 21.55 | 22.40 | 0.00 | 0.00% | - | 10 | 133.20% |
| ABNB241122C00113000 | 11/20/2024 8:36 PM | 113 | 21.80 | 20.65 | 21.40 | 0.00 | 0.00% | 12 | 17 | 133.98% |
| ABNB241122C00114000 | 11/21/2024 2:42 PM | 114 | 18.80 | 19.95 | 20.35 | -2.25 | -10.69% | 1 | 12 | 140.63% |
| ABNB241122C00115000 | 11/18/2024 8:27 PM | 115 | 17.50 | 18.95 | 19.85 | 0.00 | 0.00% | 1 | 2 | 153.32% |
| ABNB241122C00116000 | 11/19/2024 7:56 PM | 116 | 15.05 | 17.95 | 18.40 | 0.00 | 0.00% | 2 | 4 | 130.47% |
| ABNB241122C00117000 | 11/15/2024 4:53 PM | 117 | 15.76 | 17.00 | 17.45 | 0.00 | 0.00% | - | 4 | 128.13% |
| ABNB241122C00118000 | 11/19/2024 7:33 PM | 118 | 13.17 | 15.95 | 16.40 | 0.00 | 0.00% | 1 | 1 | 118.07% |
| ABNB241122C00119000 | 11/18/2024 5:54 PM | 119 | 13.10 | 14.35 | 15.40 | 0.00 | 0.00% | 4 | 2 | 80.47% |
| ABNB241122C00120000 | 11/20/2024 3:33 PM | 120 | 15.20 | 13.75 | 14.40 | 0.00 | 0.00% | 2 | 12 | 98.05% |
| ABNB241122C00121000 | 11/19/2024 7:51 PM | 121 | 10.08 | 12.90 | 13.50 | 0.00 | 0.00% | 1 | 1 | 101.17% |
| ABNB241122C00122000 | 11/18/2024 6:20 PM | 122 | 10.05 | 11.85 | 12.35 | 0.00 | 0.00% | 2 | 5 | 88.09% |
| ABNB241122C00123000 | 11/15/2024 8:57 PM | 123 | 9.99 | 10.95 | 11.40 | 0.00 | 0.00% | 2 | 7 | 87.01% |
| ABNB241122C00124000 | 11/21/2024 4:14 PM | 124 | 9.50 | 9.85 | 10.40 | -1.65 | -14.80% | 4 | 6 | 77.64% |
| ABNB241122C00125000 | 11/21/2024 6:50 PM | 125 | 8.98 | 8.65 | 9.45 | 2.58 | 40.31% | 6 | 23 | 66.70% |
| ABNB241122C00126000 | 11/21/2024 2:42 PM | 126 | 7.01 | 8.05 | 8.65 | 2.41 | 52.39% | 2 | 35 | 76.56% |
| ABNB241122C00127000 | 11/18/2024 6:25 PM | 127 | 5.15 | 6.55 | 7.40 | 0.00 | 0.00% | 15 | 16 | 71.68% |
| ABNB241122C00128000 | 11/21/2024 3:54 PM | 128 | 5.40 | 5.80 | 6.45 | -1.20 | -18.18% | 16 | 29 | 52.44% |
| ABNB241122C00129000 | 11/20/2024 2:44 PM | 129 | 4.80 | 4.85 | 5.80 | 0.00 | 0.00% | 1 | 49 | 54.30% |
| ABNB241122C00130000 | 11/21/2024 6:50 PM | 130 | 4.07 | 4.05 | 4.40 | -1.13 | -21.73% | 32 | 79 | 49.51% |
| ABNB241122C00131000 | 11/21/2024 3:29 PM | 131 | 2.49 | 3.25 | 3.45 | -1.76 | -41.41% | 6 | 124 | 43.21% |
| ABNB241122C00132000 | 11/21/2024 2:42 PM | 132 | 1.78 | 2.42 | 2.57 | -0.86 | -32.58% | 21 | 446 | 38.18% |
| ABNB241122C00133000 | 11/21/2024 6:45 PM | 133 | 1.50 | 1.66 | 1.79 | -1.16 | -43.61% | 73 | 543 | 34.28% |
| ABNB241122C00134000 | 11/21/2024 5:39 PM | 134 | 0.92 | 0.59 | 1.18 | -1.18 | -56.19% | 66 | 518 | 32.23% |
| ABNB241122C00135000 | 11/21/2024 6:28 PM | 135 | 0.50 | 0.56 | 0.65 | -1.00 | -66.67% | 222 | 2,153 | 28.96% |
| ABNB241122C00136000 | 11/21/2024 6:50 PM | 136 | 0.34 | 0.32 | 0.38 | -0.67 | -66.34% | 72 | 663 | 29.20% |
| ABNB241122C00137000 | 11/21/2024 6:14 PM | 137 | 0.10 | 0.14 | 0.18 | -0.56 | -84.85% | 79 | 769 | 28.13% |
| ABNB241122C00138000 | 11/21/2024 6:59 PM | 138 | 0.09 | 0.08 | 0.10 | -0.31 | -79.49% | 898 | 3,832 | 29.10% |
| ABNB241122C00139000 | 11/21/2024 4:41 PM | 139 | 0.03 | 0.02 | 0.20 | -0.22 | -88.00% | 145 | 931 | 40.63% |
| ABNB241122C00140000 | 11/21/2024 5:54 PM | 140 | 0.02 | 0.02 | 0.03 | -0.14 | -82.35% | 80 | 3,651 | 31.25% |
| ABNB241122C00141000 | 11/21/2024 4:58 PM | 141 | 0.02 | 0.01 | 0.03 | -0.09 | -81.82% | 4 | 144 | 35.16% |
| ABNB241122C00142000 | 11/21/2024 3:58 PM | 142 | 0.02 | 0.00 | 0.75 | -0.04 | -66.67% | 1 | 165 | 66.50% |
| ABNB241122C00143000 | 11/20/2024 8:52 PM | 143 | 0.06 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 153 | 71.97% |
| ABNB241122C00144000 | 11/21/2024 6:56 PM | 144 | 0.01 | 0.00 | 0.01 | -0.01 | -25.00% | 38 | 373 | 40.63% |
| ABNB241122C00145000 | 11/21/2024 4:14 PM | 145 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 3 | 906 | 47.66% |
| ABNB241122C00146000 | 11/20/2024 8:36 PM | 146 | 0.07 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 75 | 87.60% |
| ABNB241122C00147000 | 11/14/2024 8:53 PM | 147 | 0.12 | 0.00 | 0.01 | 0.00 | 0.00% | 17 | 488 | 50.00% |
| ABNB241122C00148000 | 11/19/2024 7:27 PM | 148 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 134 | 50.00% |
| ABNB241122C00149000 | 11/18/2024 7:27 PM | 149 | 0.01 | 0.00 | 0.15 | 0.00 | 0.00% | 3 | 132 | 74.41% |
| ABNB241122C00150000 | 11/21/2024 6:18 PM | 150 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 7 | 1,316 | 56.25% |
| ABNB241122C00152500 | 11/20/2024 2:58 PM | 152.5 | 0.01 | 0.00 | 0.18 | 0.00 | 0.00% | 20 | 116 | 90.23% |
| ABNB241122C00155000 | 11/20/2024 5:54 PM | 155 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | 13 | 165 | 129.59% |
| ABNB241122C00157500 | 11/20/2024 8:48 PM | 157.5 | 0.04 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 48 | 140.23% |
| ABNB241122C00160000 | 11/14/2024 5:43 PM | 160 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 53 | 465 | 89.06% |
| ABNB241122C00162500 | 11/7/2024 8:44 PM | 162.5 | 2.73 | 0.00 | 0.75 | 0.00 | 0.00% | 18 | 17 | 160.55% |
| ABNB241122C00165000 | 11/19/2024 2:52 PM | 165 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 538 | 170.31% |
| ABNB241122C00167500 | 11/8/2024 8:46 PM | 167.5 | 0.21 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 2 | 179.88% |
| ABNB241122C00170000 | 11/20/2024 4:31 PM | 170 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 100 | 109.38% |
| ABNB241122C00175000 | 11/11/2024 2:40 PM | 175 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 2 | 74 | 132.81% |
| ABNB241122C00180000 | 11/8/2024 5:18 PM | 180 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 35 | 223.83% |
| ABNB241122C00190000 | 11/8/2024 3:52 PM | 190 | 0.02 | 0.00 | 0.75 | 0.00 | 0.00% | 6 | 25 | 255.66% |
| ABNB241122C00195000 | 11/7/2024 8:54 PM | 195 | 0.13 | 0.00 | 0.75 | 0.00 | 0.00% | - | 16 | 270.70% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB241122P00070000 | 10/14/2024 3:56 PM | 70 | 0.16 | 0.00 | 0.20 | 0.00 | 0.00% | - | 3 | 381.25% |
| ABNB241122P00090000 | 10/31/2024 2:31 PM | 90 | 0.32 | 0.00 | 0.75 | 0.00 | 0.00% | - | 2 | 302.34% |
| ABNB241122P00095000 | 11/8/2024 2:46 PM | 95 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 14 | 267.19% |
| ABNB241122P00100000 | 11/20/2024 4:49 PM | 100 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 100 | 141 | 140.63% |
| ABNB241122P00105000 | 11/8/2024 2:41 PM | 105 | 0.05 | 0.00 | 0.07 | 0.00 | 0.00% | 5 | 109 | 137.50% |
| ABNB241122P00110000 | 11/20/2024 5:46 PM | 110 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 5 | 108 | 98.44% |
| ABNB241122P00112000 | 11/18/2024 8:01 PM | 112 | 0.02 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 2 | 155.86% |
| ABNB241122P00113000 | 11/19/2024 7:32 PM | 113 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 13 | 149.61% |
| ABNB241122P00114000 | 11/20/2024 8:27 PM | 114 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 30 | 143.36% |
| ABNB241122P00115000 | 11/20/2024 3:09 PM | 115 | 0.02 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 280 | 137.11% |
| ABNB241122P00116000 | 11/19/2024 7:02 PM | 116 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | 22 | 25 | 130.86% |
| ABNB241122P00117000 | 11/20/2024 5:53 PM | 117 | 0.02 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 79 | 124.61% |
| ABNB241122P00118000 | 11/20/2024 5:53 PM | 118 | 0.02 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 24 | 118.46% |
| ABNB241122P00119000 | 11/18/2024 5:39 PM | 119 | 0.04 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 88 | 112.31% |
| ABNB241122P00120000 | 11/20/2024 8:38 PM | 120 | 0.02 | 0.00 | 0.75 | 0.00 | 0.00% | 6 | 587 | 106.06% |
| ABNB241122P00121000 | 11/19/2024 8:36 PM | 121 | 0.04 | 0.00 | 0.30 | 0.00 | 0.00% | 3 | 17 | 81.25% |
| ABNB241122P00122000 | 11/21/2024 6:32 PM | 122 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 118 | 73 | 50.00% |
| ABNB241122P00123000 | 11/20/2024 2:59 PM | 123 | 0.04 | 0.01 | 0.03 | 0.00 | 0.00% | 9 | 52 | 50.39% |
| ABNB241122P00124000 | 11/21/2024 5:58 PM | 124 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 3 | 159 | 48.83% |
| ABNB241122P00125000 | 11/21/2024 6:31 PM | 125 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 29 | 512 | 44.53% |
| ABNB241122P00126000 | 11/20/2024 8:23 PM | 126 | 0.03 | 0.01 | 0.36 | 0.00 | 0.00% | 30 | 211 | 56.64% |
| ABNB241122P00127000 | 11/21/2024 2:38 PM | 127 | 0.03 | 0.01 | 0.03 | 0.00 | 0.00% | 4 | 564 | 35.55% |
| ABNB241122P00128000 | 11/21/2024 6:18 PM | 128 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 48 | 2,600 | 30.86% |
| ABNB241122P00129000 | 11/21/2024 6:31 PM | 129 | 0.06 | 0.02 | 0.08 | 0.05 | 500.00% | 36 | 324 | 31.84% |
| ABNB241122P00130000 | 11/21/2024 6:36 PM | 130 | 0.06 | 0.06 | 0.08 | -0.07 | -53.85% | 341 | 1,680 | 26.37% |
| ABNB241122P00131000 | 11/21/2024 6:57 PM | 131 | 0.15 | 0.11 | 0.15 | -0.05 | -25.00% | 84 | 327 | 24.81% |
| ABNB241122P00132000 | 11/21/2024 6:51 PM | 132 | 0.29 | 0.24 | 0.30 | -0.03 | -9.38% | 135 | 1,052 | 23.93% |
| ABNB241122P00133000 | 11/21/2024 6:57 PM | 133 | 0.55 | 0.47 | 0.67 | -0.08 | -12.70% | 30 | 492 | 25.98% |
| ABNB241122P00134000 | 11/21/2024 6:57 PM | 134 | 0.92 | 0.65 | 1.11 | 0.04 | 4.55% | 186 | 797 | 25.54% |
| ABNB241122P00135000 | 11/21/2024 6:09 PM | 135 | 1.67 | 1.24 | 1.46 | 0.16 | 10.60% | 10 | 197 | 17.82% |
| ABNB241122P00136000 | 11/20/2024 8:48 PM | 136 | 3.05 | 2.07 | 2.32 | 1.19 | 63.98% | 1 | 1,031 | 19.43% |
| ABNB241122P00137000 | 11/21/2024 4:51 PM | 137 | 3.74 | 2.91 | 3.10 | 1.20 | 47.24% | 7 | 95 | 0.00% |
| ABNB241122P00138000 | 11/19/2024 8:55 PM | 138 | 4.38 | 3.75 | 4.20 | -2.13 | -32.72% | 6 | 38 | 17.19% |
| ABNB241122P00139000 | 11/18/2024 3:00 PM | 139 | 7.05 | 4.75 | 5.05 | 0.00 | 0.00% | 2 | 125 | 0.00% |
| ABNB241122P00140000 | 11/21/2024 3:20 PM | 140 | 6.65 | 5.85 | 6.75 | 0.83 | 14.26% | 1 | 755 | 62.70% |
| ABNB241122P00141000 | 11/18/2024 8:14 PM | 141 | 8.85 | 6.45 | 7.10 | 0.00 | 0.00% | 2 | 11 | 0.00% |
| ABNB241122P00142000 | 11/20/2024 8:13 PM | 142 | 7.42 | 7.70 | 8.20 | 0.00 | 0.00% | 11 | 11 | 31.25% |
| ABNB241122P00143000 | 11/20/2024 5:04 PM | 143 | 8.11 | 8.70 | 9.10 | 0.00 | 0.00% | 2 | 1 | 0.00% |
| ABNB241122P00144000 | 11/20/2024 3:10 PM | 144 | 10.00 | 9.30 | 10.05 | 0.00 | 0.00% | 4 | 4 | 0.00% |
| ABNB241122P00145000 | 11/19/2024 8:31 PM | 145 | 14.25 | 9.85 | 11.10 | 0.00 | 0.00% | 4 | 11 | 0.00% |
| ABNB241122P00146000 | 11/11/2024 4:17 PM | 146 | 8.25 | 10.65 | 12.10 | 0.00 | 0.00% | 24 | 0 | 0.00% |
| ABNB241122P00147000 | 11/18/2024 2:50 PM | 147 | 14.95 | 12.60 | 13.10 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ABNB241122P00148000 | 11/18/2024 3:00 PM | 148 | 15.90 | 12.40 | 14.15 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| ABNB241122P00149000 | 11/18/2024 5:29 PM | 149 | 16.85 | 14.00 | 15.10 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| ABNB241122P00150000 | 11/20/2024 3:32 PM | 150 | 15.15 | 15.40 | 16.65 | 0.00 | 0.00% | 8 | 4 | 112.21% |
| ABNB241122P00152500 | 11/15/2024 2:35 PM | 152.5 | 18.80 | 18.00 | 19.35 | 0.00 | 0.00% | - | 0 | 135.94% |
| ABNB241122P00155000 | 11/20/2024 5:17 PM | 155 | 20.00 | 20.45 | 22.30 | 0.00 | 0.00% | 2 | 2 | 111.72% |
| ABNB241122P00157500 | 11/6/2024 7:25 PM | 157.5 | 17.95 | 22.60 | 24.40 | 0.00 | 0.00% | - | 0 | 162.50% |
| ABNB241122P00160000 | 11/8/2024 2:46 PM | 160 | 24.65 | 25.35 | 27.70 | 0.00 | 0.00% | 2 | 0 | 146.68% |
| ABNB241122P00162500 | 11/11/2024 3:41 PM | 162.5 | 24.10 | 27.85 | 30.35 | 0.00 | 0.00% | - | 0 | 163.18% |
| ABNB241122P00165000 | 11/5/2024 2:59 PM | 165 | 26.40 | 30.30 | 32.75 | 0.00 | 0.00% | - | 0 | 166.02% |
Related Tickers
BKNG Booking Holdings Inc.
5,185.48
+3.37%
EXPE Expedia Group, Inc.
182.88
+2.11%
CCL Carnival Corporation & plc
25.47
+1.54%
RCL Royal Caribbean Cruises Ltd.
238.74
+1.22%
NCLH Norwegian Cruise Line Holdings Ltd.
26.63
+2.25%
TCOM Trip.com Group Limited
65.46
+1.03%
VIK Viking Holdings Ltd
44.96
+1.32%
TRIP Tripadvisor, Inc.
13.46
+0.82%
DESP Despegar.com, Corp.
18.76
+5.90%
MMYT MakeMyTrip (India) Private Limited
109.90
+2.45%