ADVFN Logo ADVFN

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

ABNB Airbnb Inc

125.65
-2.99 (-2.32%)
After Hours
Last Updated: 20:15:05
Delayed by 15 minutes

Calls

StrikeBid PriceAsk PriceLast PriceMidpointChangeChange %VolumeOPEN INTLast Trade
116.008.7010.109.359.400.000.00 %02-
117.007.709.008.108.35-4.15-33.88 %16614:10:27
118.007.558.159.107.850.000.00 %086-
119.005.807.157.406.475-3.70-33.33 %511215:20:59
120.005.056.154.705.60-5.87-55.53 %26713:36:15
121.003.755.108.954.4250.000.00 %025-
122.003.304.052.923.675-4.93-62.80 %63413:42:31
123.002.803.103.502.95-3.45-49.64 %364114:25:33
124.001.922.751.942.335-3.06-61.20 %56518:01:05
125.001.381.641.451.51-3.83-72.54 %2045117:21:40
126.000.761.060.990.91-2.73-73.39 %48211119:40:58
127.000.480.670.500.575-2.73-84.52 %7691,06919:38:10
128.000.220.380.490.30-1.17-70.48 %262,64419:55:34
129.000.120.230.140.175-1.10-88.71 %74327418:44:42
130.000.080.120.090.10-0.85-90.43 %1,6002,24019:57:30
131.000.030.270.040.15-0.57-93.44 %74385419:49:17
132.000.030.180.040.105-0.28-87.50 %1369218:58:21
133.000.020.100.030.06-0.18-85.71 %692,77518:53:59
134.000.010.020.010.015-0.14-93.33 %219119:06:43
135.000.010.030.010.02-0.05-83.33 %1,4582,26119:24:48

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Puts

StrikeBid PriceAsk PriceLast PriceMidpointChangeChange %VolumeOPEN INTLast Trade
116.000.010.170.210.090.18600.00 %11,26313:45:37
117.000.020.150.160.0850.000.00 %066-
118.000.020.090.140.0550.0675.00 %1120214:52:40
119.000.020.100.070.06-0.12-63.16 %117719:12:45
120.000.020.060.050.04-0.04-44.44 %4630319:19:30
121.000.050.100.100.075-0.01-9.09 %311015:53:25
122.000.110.150.130.13-0.05-27.78 %399419:57:47
123.000.200.260.200.230.000.00 %2375319:44:33
124.000.390.490.490.440.1128.95 %9420019:53:25
125.000.660.870.720.7650.1833.33 %33251619:59:11
126.001.021.381.261.200.5577.46 %18517019:52:15
127.001.692.051.751.870.90105.88 %6241,05719:59:46
128.001.862.812.342.3350.8253.95 %23823219:50:01
129.002.773.753.203.261.4077.78 %1,0441,45519:50:11
130.004.104.554.204.3252.0090.91 %93994519:56:53
131.005.106.155.305.6251.9055.88 %47966319:54:50
132.006.107.605.906.851.8043.90 %44616:39:38
133.007.007.507.407.252.3546.53 %1113319:39:55
134.007.959.508.218.7254.41116.05 %12318:12:42
135.008.9510.359.209.652.1530.50 %14117818:38:58

Your Recent History

Delayed Upgrade Clock