Singapore markets closed
Straits Times Index
3,300.00 -4.00 (-0.12%) S&P 500
5,497.07 +10.04 (+0.18%) Dow
38,894.94 +60.08 (+0.15%) Nasdaq
17,897.80 +35.57 (+0.20%) Bitcoin USD
64,892.97 -74.16 (-0.11%) CMC Crypto 200
1,347.75 -34.92 (-2.52%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:10AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240621C00055000 | 2024-06-06 9:41AM EDT | 55.00 | 91.75 | 92.60 | 95.15 | 0.00 | - | 5 | 48 | 622.66% |
| ABNB240621C00060000 | 2024-06-20 10:16AM EDT | 60.00 | 89.45 | 87.70 | 90.05 | +20.68 | +30.07% | 2 | 83 | 571.88% |
| ABNB240621C00065000 | 2023-12-18 12:27PM EDT | 65.00 | 84.07 | 72.80 | 75.00 | 0.00 | - | 1 | 44 | 0.00% |
| ABNB240621C00070000 | 2024-06-12 10:35AM EDT | 70.00 | 80.05 | 77.15 | 80.10 | 0.00 | - | 10 | 45 | 676.37% |
| ABNB240621C00075000 | 2024-02-09 3:50PM EDT | 75.00 | 75.15 | 90.45 | 91.75 | 0.00 | - | 5 | 63 | 1,487.30% |
| ABNB240621C00080000 | 2024-06-07 11:28AM EDT | 80.00 | 65.91 | 67.70 | 69.95 | 0.00 | - | 48 | 101 | 389.06% |
| ABNB240621C00085000 | 2024-05-21 3:48PM EDT | 85.00 | 59.91 | 62.75 | 64.05 | 0.00 | - | 1 | 40 | 404.30% |
| ABNB240621C00090000 | 2024-06-17 9:30AM EDT | 90.00 | 56.97 | 57.80 | 59.70 | 0.00 | - | 1 | 150 | 297.66% |
| ABNB240621C00095000 | 2024-06-07 2:33PM EDT | 95.00 | 51.20 | 52.70 | 55.00 | 0.00 | - | 1 | 41 | 296.88% |
| ABNB240621C00100000 | 2024-06-17 2:31PM EDT | 100.00 | 49.87 | 47.85 | 50.05 | 0.00 | - | 2 | 142 | 285.16% |
| ABNB240621C00105000 | 2024-06-18 2:44PM EDT | 105.00 | 42.51 | 42.80 | 44.50 | 0.00 | - | 1 | 48 | 50.00% |
| ABNB240621C00110000 | 2024-06-14 3:23PM EDT | 110.00 | 35.10 | 37.45 | 39.95 | 0.00 | - | 2 | 155 | 172.66% |
| ABNB240621C00115000 | 2024-06-20 10:51AM EDT | 115.00 | 33.10 | 32.90 | 34.05 | +0.91 | +2.83% | 5 | 204 | 208.20% |
| ABNB240621C00120000 | 2024-06-18 11:24AM EDT | 120.00 | 29.40 | 27.50 | 29.50 | 0.00 | - | 7 | 468 | 213.28% |
| ABNB240621C00125000 | 2024-06-18 11:03AM EDT | 125.00 | 24.25 | 22.90 | 24.85 | 0.00 | - | 1 | 1,625 | 134.57% |
| ABNB240621C00130000 | 2024-06-18 2:22PM EDT | 130.00 | 17.41 | 17.85 | 19.25 | 0.00 | - | 4 | 924 | 136.33% |
| ABNB240621C00134000 | 2024-05-23 10:26AM EDT | 134.00 | 10.58 | 13.95 | 14.50 | 0.00 | - | - | 1 | 0.00% |
| ABNB240621C00135000 | 2024-06-20 10:02AM EDT | 135.00 | 14.45 | 12.95 | 13.50 | +2.60 | +21.94% | 2 | 731 | 0.00% |
| ABNB240621C00136000 | 2024-06-18 9:49AM EDT | 136.00 | 12.90 | 11.80 | 12.80 | 0.00 | - | 5 | 6 | 72.07% |
| ABNB240621C00137000 | 2024-06-20 9:35AM EDT | 137.00 | 12.20 | 10.90 | 11.55 | +0.34 | +2.87% | 1 | 3 | 0.00% |
| ABNB240621C00138000 | 2024-06-17 11:09AM EDT | 138.00 | 11.05 | 9.90 | 10.80 | 0.00 | - | 2 | 6 | 62.31% |
| ABNB240621C00139000 | 2024-06-17 1:36PM EDT | 139.00 | 10.17 | 9.05 | 9.55 | 0.00 | - | 11 | 27 | 0.00% |
| ABNB240621C00140000 | 2024-06-20 10:46AM EDT | 140.00 | 8.08 | 7.95 | 8.45 | +0.53 | +7.02% | 6 | 1,253 | 0.00% |
| ABNB240621C00141000 | 2024-06-17 3:17PM EDT | 141.00 | 8.72 | 6.95 | 8.20 | 0.00 | - | 2 | 70 | 67.92% |
| ABNB240621C00142000 | 2024-06-18 3:44PM EDT | 142.00 | 5.25 | 5.85 | 6.60 | 0.00 | - | 1 | 102 | 0.00% |
| ABNB240621C00143000 | 2024-06-17 3:29PM EDT | 143.00 | 6.80 | 5.05 | 5.85 | 0.00 | - | 21 | 82 | 40.43% |
| ABNB240621C00144000 | 2024-06-18 10:37AM EDT | 144.00 | 5.85 | 4.10 | 4.55 | 0.00 | - | 3 | 374 | 0.00% |
| ABNB240621C00145000 | 2024-06-20 10:45AM EDT | 145.00 | 3.49 | 3.30 | 3.60 | +0.60 | +20.76% | 35 | 2,292 | 0.00% |
| ABNB240621C00146000 | 2024-06-20 10:40AM EDT | 146.00 | 2.78 | 2.48 | 2.77 | +0.52 | +23.01% | 28 | 799 | 20.02% |
| ABNB240621C00147000 | 2024-06-20 10:09AM EDT | 147.00 | 2.60 | 1.76 | 1.90 | +1.04 | +66.67% | 15 | 643 | 18.90% |
| ABNB240621C00148000 | 2024-06-20 10:45AM EDT | 148.00 | 1.26 | 1.28 | 1.35 | +0.12 | +10.53% | 119 | 718 | 22.61% |
| ABNB240621C00149000 | 2024-06-20 10:54AM EDT | 149.00 | 0.82 | 0.81 | 0.87 | +0.03 | +3.80% | 112 | 1,814 | 23.58% |
| ABNB240621C00150000 | 2024-06-20 10:54AM EDT | 150.00 | 0.51 | 0.46 | 0.49 | +0.01 | +2.04% | 324 | 5,639 | 23.29% |
| ABNB240621C00152500 | 2024-06-20 10:53AM EDT | 152.50 | 0.13 | 0.13 | 0.17 | -0.05 | -27.78% | 554 | 2,713 | 28.32% |
| ABNB240621C00155000 | 2024-06-20 10:37AM EDT | 155.00 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 171 | 3,672 | 32.42% |
| ABNB240621C00157500 | 2024-06-20 10:47AM EDT | 157.50 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 37 | 544 | 39.45% |
| ABNB240621C00160000 | 2024-06-20 10:32AM EDT | 160.00 | 0.02 | 0.01 | 0.04 | +0.01 | +100.00% | 47 | 3,876 | 48.44% |
| ABNB240621C00162500 | 2024-06-18 12:35PM EDT | 162.50 | 0.02 | 0.01 | 0.44 | 0.00 | - | 202 | 396 | 77.05% |
| ABNB240621C00165000 | 2024-06-20 10:53AM EDT | 165.00 | 0.01 | 0.01 | 0.03 | -0.01 | -25.00% | 12 | 2,778 | 59.38% |
| ABNB240621C00167500 | 2024-06-17 3:31PM EDT | 167.50 | 0.04 | 0.01 | 0.49 | 0.00 | - | 6 | 48 | 98.93% |
| ABNB240621C00170000 | 2024-06-20 10:33AM EDT | 170.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 5 | 2,068 | 71.88% |
| ABNB240621C00175000 | 2024-06-20 10:08AM EDT | 175.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 15 | 2,260 | 84.38% |
| ABNB240621C00180000 | 2024-06-18 2:19PM EDT | 180.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 2 | 1,548 | 93.75% |
| ABNB240621C00185000 | 2024-06-14 3:03PM EDT | 185.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 7 | 1,940 | 113.28% |
| ABNB240621C00190000 | 2024-06-18 1:38PM EDT | 190.00 | 0.06 | 0.00 | 0.47 | 0.00 | - | 5 | 1,388 | 173.83% |
| ABNB240621C00195000 | 2024-06-17 9:46AM EDT | 195.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 3,204 | 159.77% |
| ABNB240621C00200000 | 2024-06-17 3:11PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 1,672 | 131.25% |
| ABNB240621C00210000 | 2024-05-20 9:32AM EDT | 210.00 | 0.14 | 0.00 | 0.48 | 0.00 | - | 1 | 923 | 230.66% |
| ABNB240621C00220000 | 2024-06-11 9:47AM EDT | 220.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 899 | 178.13% |
| ABNB240621C00230000 | 2024-06-10 10:34AM EDT | 230.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 50 | 172 | 212.50% |
| ABNB240621C00240000 | 2024-06-10 10:10AM EDT | 240.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 95 | 231.25% |
| ABNB240621C00250000 | 2024-06-10 10:10AM EDT | 250.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 64 | 248.44% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240621P00055000 | 2024-05-14 9:30AM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 2,503 | 50.00% |
| ABNB240621P00060000 | 2024-06-03 9:30AM EDT | 60.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 310 | 418.75% |
| ABNB240621P00065000 | 2024-05-15 11:51AM EDT | 65.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 60 | 1,246 | 446.88% |
| ABNB240621P00070000 | 2024-05-10 10:54AM EDT | 70.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 1 | 1,469 | 409.38% |
| ABNB240621P00075000 | 2024-03-06 10:39AM EDT | 75.00 | 0.12 | 0.03 | 0.19 | 0.00 | - | 1 | 1,181 | 399.61% |
| ABNB240621P00080000 | 2024-06-20 9:37AM EDT | 80.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 47 | 1,528 | 301.56% |
| ABNB240621P00085000 | 2024-06-17 3:01PM EDT | 85.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 30 | 1,080 | 281.25% |
| ABNB240621P00090000 | 2024-06-10 11:24AM EDT | 90.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 5,252 | 253.13% |
| ABNB240621P00095000 | 2024-06-17 11:38AM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,187 | 50.00% |
| ABNB240621P00100000 | 2024-06-06 3:46PM EDT | 100.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 21 | 2,325 | 225.78% |
| ABNB240621P00105000 | 2024-06-17 11:37AM EDT | 105.00 | 0.01 | 0.00 | 0.47 | 0.00 | - | 5 | 774 | 244.34% |
| ABNB240621P00110000 | 2024-06-17 11:18AM EDT | 110.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 11 | 5,402 | 150.00% |
| ABNB240621P00115000 | 2024-06-17 11:40AM EDT | 115.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 12 | 3,421 | 157.81% |
| ABNB240621P00120000 | 2024-06-18 2:08PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 2,721 | 98.44% |
| ABNB240621P00125000 | 2024-06-20 9:30AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 5 | 5,064 | 81.25% |
| ABNB240621P00129000 | 2024-06-14 12:25PM EDT | 129.00 | 0.08 | 0.01 | 0.55 | 0.00 | - | - | 4 | 119.34% |
| ABNB240621P00130000 | 2024-06-18 2:26PM EDT | 130.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 45 | 2,254 | 75.00% |
| ABNB240621P00131000 | 2024-06-14 1:32PM EDT | 131.00 | 0.07 | 0.01 | 0.02 | 0.00 | - | 31 | 7,123 | 68.75% |
| ABNB240621P00132000 | 2024-06-11 2:55PM EDT | 132.00 | 0.10 | 0.01 | 0.58 | 0.00 | - | 1 | 4,457 | 104.69% |
| ABNB240621P00133000 | 2024-06-14 11:44AM EDT | 133.00 | 0.12 | 0.01 | 0.60 | 0.00 | - | 17 | 1,053 | 100.20% |
| ABNB240621P00134000 | 2024-06-18 2:35PM EDT | 134.00 | 0.05 | 0.02 | 0.00 | 0.00 | - | 1 | 934 | 54.69% |
| ABNB240621P00135000 | 2024-06-20 10:33AM EDT | 135.00 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 22 | 4,115 | 58.98% |
| ABNB240621P00136000 | 2024-06-18 3:48PM EDT | 136.00 | 0.06 | 0.02 | 0.64 | 0.00 | - | 13 | 255 | 85.74% |
| ABNB240621P00137000 | 2024-06-18 2:24PM EDT | 137.00 | 0.05 | 0.01 | 0.54 | 0.00 | - | 17 | 160 | 76.76% |
| ABNB240621P00138000 | 2024-06-20 10:41AM EDT | 138.00 | 0.05 | 0.02 | 0.14 | -0.01 | -16.67% | 4 | 293 | 55.27% |
| ABNB240621P00139000 | 2024-06-20 10:06AM EDT | 139.00 | 0.04 | 0.01 | 0.30 | -0.09 | -69.23% | 8 | 433 | 57.91% |
| ABNB240621P00140000 | 2024-06-20 10:38AM EDT | 140.00 | 0.04 | 0.02 | 0.05 | -0.07 | -63.64% | 48 | 4,742 | 42.58% |
| ABNB240621P00141000 | 2024-06-20 10:47AM EDT | 141.00 | 0.05 | 0.03 | 0.07 | -0.07 | -63.64% | 5 | 539 | 40.63% |
| ABNB240621P00142000 | 2024-06-20 10:04AM EDT | 142.00 | 0.04 | 0.05 | 0.11 | -0.10 | -71.43% | 1 | 767 | 39.75% |
| ABNB240621P00143000 | 2024-06-20 10:17AM EDT | 143.00 | 0.10 | 0.08 | 0.11 | -0.13 | -56.52% | 13 | 855 | 34.86% |
| ABNB240621P00144000 | 2024-06-20 10:27AM EDT | 144.00 | 0.07 | 0.11 | 0.16 | -0.29 | -80.56% | 170 | 3,136 | 32.91% |
| ABNB240621P00145000 | 2024-06-20 10:47AM EDT | 145.00 | 0.25 | 0.21 | 0.23 | -0.26 | -50.98% | 130 | 4,187 | 30.66% |
| ABNB240621P00146000 | 2024-06-20 10:45AM EDT | 146.00 | 0.38 | 0.37 | 0.43 | -0.41 | -51.90% | 37 | 674 | 31.35% |
| ABNB240621P00147000 | 2024-06-20 10:47AM EDT | 147.00 | 0.69 | 0.58 | 0.67 | -0.45 | -39.47% | 59 | 1,106 | 30.62% |
| ABNB240621P00148000 | 2024-06-20 10:53AM EDT | 148.00 | 1.09 | 0.96 | 1.08 | -0.60 | -35.50% | 73 | 678 | 31.54% |
| ABNB240621P00149000 | 2024-06-20 10:53AM EDT | 149.00 | 1.64 | 1.57 | 1.70 | -0.77 | -31.95% | 93 | 297 | 34.57% |
| ABNB240621P00150000 | 2024-06-20 10:45AM EDT | 150.00 | 2.27 | 2.12 | 2.33 | -0.83 | -26.77% | 60 | 2,084 | 35.45% |
| ABNB240621P00152500 | 2024-06-20 10:41AM EDT | 152.50 | 4.98 | 4.30 | 4.70 | -0.25 | -4.78% | 3 | 152 | 51.17% |
| ABNB240621P00155000 | 2024-06-20 10:17AM EDT | 155.00 | 5.50 | 6.30 | 7.10 | -2.38 | -30.20% | 14 | 2,235 | 64.16% |
| ABNB240621P00157500 | 2024-06-11 12:23PM EDT | 157.50 | 11.10 | 9.15 | 9.55 | 0.00 | - | 2 | 5 | 68.85% |
| ABNB240621P00160000 | 2024-06-20 10:35AM EDT | 160.00 | 11.30 | 11.65 | 12.20 | -2.25 | -16.61% | 4 | 380 | 84.81% |
| ABNB240621P00165000 | 2024-06-18 12:08PM EDT | 165.00 | 15.45 | 16.60 | 17.25 | 0.00 | - | 3 | 5 | 108.59% |
| ABNB240621P00167500 | 2024-06-13 3:40PM EDT | 167.50 | 20.83 | 19.10 | 20.25 | 0.00 | - | 2 | 3 | 131.93% |
| ABNB240621P00170000 | 2024-06-18 9:49AM EDT | 170.00 | 21.25 | 21.65 | 22.40 | 0.00 | - | 2 | 2 | 135.84% |
| ABNB240621P00175000 | 2024-06-13 3:40PM EDT | 175.00 | 28.35 | 24.95 | 27.40 | 0.00 | - | 4 | 1 | 175.78% |
| ABNB240621P00180000 | 2024-05-28 10:10AM EDT | 180.00 | 32.50 | 29.95 | 32.30 | 0.00 | - | 1 | 0 | 191.70% |
| ABNB240621P00185000 | 2024-06-18 2:49PM EDT | 185.00 | 37.47 | 34.95 | 37.35 | 0.00 | - | 1 | 4 | 213.87% |
| ABNB240621P00190000 | 2024-05-15 3:42PM EDT | 190.00 | 44.11 | 43.70 | 44.35 | 0.00 | - | 9 | 0 | 305.57% |
| ABNB240621P00195000 | 2024-05-09 3:00PM EDT | 195.00 | 47.45 | 47.90 | 48.80 | 0.00 | - | 30 | 0 | 299.22% |
| ABNB240621P00200000 | 2024-05-09 3:50PM EDT | 200.00 | 52.50 | 52.90 | 53.80 | 0.00 | - | 2 | 0 | 318.07% |
| ABNB240621P00210000 | 2024-05-09 3:50PM EDT | 210.00 | 62.51 | 62.90 | 63.80 | 0.00 | - | 2 | 0 | 353.32% |
| ABNB240621P00220000 | 2023-08-29 1:49PM EDT | 220.00 | 87.83 | 83.00 | 83.95 | 0.00 | - | 6 | 0 | 705.32% |
© 2024 Yahoo. All rights reserved.