Singapore markets closed
Straits Times Index
3,300.00 -4.00 (-0.12%) S&P 500
5,496.94 +9.91 (+0.18%) Dow
38,902.16 +67.30 (+0.17%) Nasdaq
17,895.07 +32.84 (+0.18%) Bitcoin USD
64,832.19 -131.92 (-0.20%) 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.
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240705C00090000 | 2024-05-23 1:51PM EDT | 90.00 | 53.08 | 57.85 | 58.90 | 0.00 | - | - | 1 | 125.98% |
| ABNB240705C00120000 | 2024-06-13 9:31AM EDT | 120.00 | 29.00 | 28.15 | 28.90 | 0.00 | - | 10 | 11 | 61.04% |
| ABNB240705C00130000 | 2024-06-11 1:02PM EDT | 130.00 | 17.75 | 18.25 | 18.85 | 0.00 | - | 1 | 1 | 40.33% |
| ABNB240705C00135000 | 2024-06-12 9:32AM EDT | 135.00 | 15.68 | 13.70 | 14.05 | 0.00 | - | - | 20 | 35.35% |
| ABNB240705C00140000 | 2024-06-20 9:33AM EDT | 140.00 | 9.55 | 9.15 | 9.35 | -1.09 | -10.24% | 1 | 23 | 29.32% |
| ABNB240705C00145000 | 2024-06-20 9:41AM EDT | 145.00 | 6.00 | 5.35 | 5.55 | -0.13 | -2.12% | 3 | 50 | 28.39% |
| ABNB240705C00150000 | 2024-06-20 10:40AM EDT | 150.00 | 2.85 | 2.69 | 2.80 | +0.26 | +10.04% | 12 | 140 | 27.83% |
| ABNB240705C00155000 | 2024-06-20 10:42AM EDT | 155.00 | 1.15 | 1.20 | 1.27 | +0.01 | +0.88% | 11 | 454 | 28.49% |
| ABNB240705C00160000 | 2024-06-20 10:53AM EDT | 160.00 | 0.52 | 0.53 | 0.59 | +0.02 | +4.00% | 31 | 192 | 30.37% |
| ABNB240705C00165000 | 2024-06-17 3:57PM EDT | 165.00 | 0.39 | 0.22 | 0.37 | 0.00 | - | 8 | 87 | 34.52% |
| ABNB240705C00170000 | 2024-06-18 12:27PM EDT | 170.00 | 0.15 | 0.08 | 0.30 | 0.00 | - | 81 | 116 | 39.94% |
| ABNB240705C00175000 | 2024-06-20 10:18AM EDT | 175.00 | 0.11 | 0.05 | 0.12 | 0.00 | - | 1 | 5 | 39.55% |
| ABNB240705C00180000 | 2024-06-17 10:10AM EDT | 180.00 | 0.06 | 0.01 | 0.22 | 0.00 | - | 1 | 2 | 49.81% |
| ABNB240705C00185000 | 2024-06-12 10:15AM EDT | 185.00 | 0.05 | 0.01 | 0.21 | 0.00 | - | - | 1 | 55.08% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240705P00115000 | 2024-06-17 10:59AM EDT | 115.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 12 | 52.73% |
| ABNB240705P00120000 | 2024-06-18 11:44AM EDT | 120.00 | 0.06 | 0.01 | 0.21 | 0.00 | - | 1 | 4 | 50.20% |
| ABNB240705P00125000 | 2024-06-17 10:05AM EDT | 125.00 | 0.36 | 0.02 | 0.24 | 0.00 | - | 5 | 234 | 48.05% |
| ABNB240705P00130000 | 2024-06-18 1:36PM EDT | 130.00 | 0.21 | 0.06 | 0.30 | 0.00 | - | 1 | 3,258 | 40.77% |
| ABNB240705P00135000 | 2024-06-18 3:15PM EDT | 135.00 | 0.39 | 0.29 | 0.32 | 0.00 | - | 3 | 228 | 31.84% |
| ABNB240705P00140000 | 2024-06-18 3:52PM EDT | 140.00 | 0.98 | 0.75 | 0.82 | 0.00 | - | 27 | 358 | 29.79% |
| ABNB240705P00145000 | 2024-06-18 3:55PM EDT | 145.00 | 2.51 | 1.87 | 1.98 | 0.00 | - | 18 | 73 | 28.36% |
| ABNB240705P00150000 | 2024-06-18 1:39PM EDT | 150.00 | 3.65 | 4.15 | 4.30 | -0.97 | -21.00% | 37 | 113 | 28.37% |
| ABNB240705P00155000 | 2024-06-17 3:15PM EDT | 155.00 | 6.91 | 7.45 | 7.90 | 0.00 | - | 1 | 13 | 30.45% |
| ABNB240705P00165000 | 2024-06-12 3:31PM EDT | 165.00 | 16.27 | 16.45 | 17.25 | 0.00 | - | - | 0 | 42.51% |
© 2024 Yahoo. All rights reserved.