Singapore markets close in 6 hours 40 minutes
Straits Times Index
3,312.23 -1.25 (-0.04%) Nikkei
39,371.68 +584.30 (+1.51%) Hang Seng
19,590.08 +36.47 (+0.19%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,618.15 -344.76 (-0.51%) CMC Crypto 200
1,358.60 -15.24 (-1.11%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240719C00080000 | 2024-05-09 9:35AM EDT | 80.00 | 68.34 | 65.80 | 67.05 | 0.00 | - | 1 | 1 | 88.04% |
| ABNB240719C00085000 | 2023-12-18 3:27PM EDT | 85.00 | 65.98 | 54.50 | 56.75 | 0.00 | - | - | 2 | 0.00% |
| ABNB240719C00090000 | 2024-03-12 2:24PM EDT | 90.00 | 78.41 | 75.60 | 77.40 | 0.00 | - | 1 | 5 | 237.41% |
| ABNB240719C00100000 | 2024-04-18 9:53AM EDT | 100.00 | 63.08 | 46.05 | 47.30 | 0.00 | - | 1 | 20 | 63.33% |
| ABNB240719C00105000 | 2024-02-09 2:36PM EDT | 105.00 | 47.38 | 61.80 | 63.25 | 0.00 | - | 1 | 10 | 196.98% |
| ABNB240719C00110000 | 2024-05-10 2:51PM EDT | 110.00 | 37.43 | 36.20 | 37.50 | 0.00 | - | 46 | 69 | 52.25% |
| ABNB240719C00115000 | 2024-03-15 2:18PM EDT | 115.00 | 49.41 | 46.65 | 47.50 | 0.00 | - | 1 | 13 | 140.00% |
| ABNB240719C00120000 | 2024-05-14 2:07PM EDT | 120.00 | 28.27 | 26.60 | 27.65 | 0.00 | - | 2 | 27 | 46.31% |
| ABNB240719C00125000 | 2024-05-15 10:56AM EDT | 125.00 | 22.30 | 22.20 | 23.20 | 0.00 | - | 10 | 116 | 43.19% |
| ABNB240719C00130000 | 2024-05-15 10:08AM EDT | 130.00 | 18.38 | 17.95 | 18.25 | 0.00 | - | 1 | 161 | 36.23% |
| ABNB240719C00135000 | 2024-05-17 12:45PM EDT | 135.00 | 14.55 | 13.90 | 14.20 | -1.25 | -7.91% | 2 | 107 | 33.80% |
| ABNB240719C00140000 | 2024-05-17 3:51PM EDT | 140.00 | 10.40 | 9.60 | 10.65 | -1.45 | -12.24% | 15 | 166 | 32.14% |
| ABNB240719C00145000 | 2024-05-17 3:50PM EDT | 145.00 | 7.45 | 7.40 | 7.55 | -1.45 | -16.29% | 20 | 288 | 30.46% |
| ABNB240719C00150000 | 2024-05-17 3:50PM EDT | 150.00 | 5.10 | 5.05 | 5.20 | -1.25 | -19.69% | 736 | 1,403 | 29.72% |
| ABNB240719C00155000 | 2024-05-17 3:49PM EDT | 155.00 | 3.32 | 3.30 | 3.45 | -0.97 | -22.61% | 34 | 594 | 29.29% |
| ABNB240719C00160000 | 2024-05-17 3:59PM EDT | 160.00 | 2.12 | 2.10 | 2.30 | -0.55 | -20.60% | 68 | 1,602 | 29.52% |
| ABNB240719C00165000 | 2024-05-17 3:49PM EDT | 165.00 | 1.31 | 1.29 | 1.52 | -0.50 | -27.62% | 861 | 2,450 | 29.91% |
| ABNB240719C00170000 | 2024-05-17 3:49PM EDT | 170.00 | 0.80 | 0.77 | 0.83 | -0.30 | -27.27% | 23 | 1,613 | 28.88% |
| ABNB240719C00175000 | 2024-05-17 3:20PM EDT | 175.00 | 0.50 | 0.45 | 0.70 | -0.15 | -23.08% | 98 | 4,034 | 31.37% |
| ABNB240719C00180000 | 2024-05-17 2:23PM EDT | 180.00 | 0.30 | 0.27 | 0.37 | -0.12 | -28.57% | 14 | 2,049 | 30.49% |
| ABNB240719C00185000 | 2024-05-17 3:30PM EDT | 185.00 | 0.20 | 0.17 | 0.41 | -0.07 | -25.93% | 9 | 1,149 | 34.23% |
| ABNB240719C00190000 | 2024-05-17 3:40PM EDT | 190.00 | 0.11 | 0.05 | 0.34 | -0.07 | -38.89% | 13 | 1,918 | 35.94% |
| ABNB240719C00195000 | 2024-05-17 9:42AM EDT | 195.00 | 0.18 | 0.03 | 0.30 | 0.00 | - | 2 | 646 | 37.89% |
| ABNB240719C00200000 | 2024-05-17 9:44AM EDT | 200.00 | 0.10 | 0.02 | 0.27 | -0.04 | -28.57% | 2 | 1,142 | 39.80% |
| ABNB240719C00210000 | 2024-05-16 12:01PM EDT | 210.00 | 0.02 | 0.00 | 0.24 | 0.00 | - | 2 | 203 | 43.90% |
| ABNB240719C00220000 | 2024-05-16 9:37AM EDT | 220.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 1 | 671 | 46.83% |
| ABNB240719C00230000 | 2024-05-10 2:55PM EDT | 230.00 | 0.04 | 0.00 | 0.23 | 0.00 | - | 2 | 23 | 52.34% |
| ABNB240719C00240000 | 2024-05-10 12:00PM EDT | 240.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 5 | 97 | 51.47% |
| ABNB240719C00250000 | 2024-05-08 2:55PM EDT | 250.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 60 | 7 | 50.59% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240719P00065000 | 2024-05-16 11:04AM EDT | 65.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 960 | 960 | 84.96% |
| ABNB240719P00070000 | 2024-04-22 10:42AM EDT | 70.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 2 | 6 | 77.73% |
| ABNB240719P00075000 | 2024-05-09 1:55PM EDT | 75.00 | 0.10 | 0.00 | 0.24 | 0.00 | - | 1 | 966 | 71.48% |
| ABNB240719P00080000 | 2024-05-17 9:45AM EDT | 80.00 | 0.03 | 0.00 | 0.24 | -0.03 | -50.00% | 2 | 254 | 65.04% |
| ABNB240719P00085000 | 2024-05-15 10:54AM EDT | 85.00 | 0.11 | 0.01 | 0.25 | 0.00 | - | 2 | 402 | 59.77% |
| ABNB240719P00090000 | 2024-05-07 2:46PM EDT | 90.00 | 0.11 | 0.01 | 0.27 | 0.00 | - | 2 | 62 | 54.59% |
| ABNB240719P00095000 | 2024-05-14 2:24PM EDT | 95.00 | 0.09 | 0.02 | 0.06 | 0.00 | - | 60 | 162 | 43.85% |
| ABNB240719P00100000 | 2024-05-17 3:58PM EDT | 100.00 | 0.07 | 0.03 | 0.07 | -0.01 | -12.50% | 7 | 786 | 39.84% |
| ABNB240719P00105000 | 2024-05-16 11:07AM EDT | 105.00 | 0.13 | 0.05 | 0.28 | 0.00 | - | 10 | 70 | 43.46% |
| ABNB240719P00110000 | 2024-05-13 9:50AM EDT | 110.00 | 0.23 | 0.07 | 0.40 | 0.00 | - | 2 | 114 | 40.77% |
| ABNB240719P00115000 | 2024-05-16 9:35AM EDT | 115.00 | 0.29 | 0.11 | 0.40 | 0.00 | - | 1 | 438 | 35.38% |
| ABNB240719P00120000 | 2024-05-17 2:19PM EDT | 120.00 | 0.41 | 0.36 | 0.44 | +0.03 | +7.89% | 66 | 317 | 30.71% |
| ABNB240719P00125000 | 2024-05-17 3:54PM EDT | 125.00 | 0.74 | 0.62 | 0.75 | +0.01 | +1.37% | 12 | 1,523 | 29.08% |
| ABNB240719P00130000 | 2024-05-17 3:54PM EDT | 130.00 | 1.29 | 1.21 | 1.47 | +0.02 | +1.57% | 25 | 594 | 29.03% |
| ABNB240719P00135000 | 2024-05-17 3:55PM EDT | 135.00 | 2.20 | 2.06 | 2.26 | +0.22 | +11.11% | 17 | 1,648 | 27.04% |
| ABNB240719P00140000 | 2024-05-17 3:55PM EDT | 140.00 | 3.65 | 3.50 | 3.65 | +0.20 | +5.80% | 35 | 1,150 | 26.05% |
| ABNB240719P00145000 | 2024-05-17 3:28PM EDT | 145.00 | 5.45 | 5.50 | 5.65 | +0.37 | +7.28% | 39 | 1,115 | 25.22% |
| ABNB240719P00150000 | 2024-05-17 2:49PM EDT | 150.00 | 8.11 | 8.15 | 8.35 | +0.51 | +6.71% | 4 | 1,123 | 24.61% |
| ABNB240719P00155000 | 2024-05-17 2:49PM EDT | 155.00 | 11.41 | 11.40 | 12.05 | +0.51 | +4.68% | 24 | 611 | 25.77% |
| ABNB240719P00160000 | 2024-05-17 9:53AM EDT | 160.00 | 14.30 | 15.30 | 16.55 | 0.00 | - | 4 | 688 | 29.04% |
| ABNB240719P00165000 | 2024-05-10 3:49PM EDT | 165.00 | 19.76 | 19.40 | 20.20 | 0.00 | - | 6 | 464 | 25.09% |
| ABNB240719P00170000 | 2024-05-16 9:49AM EDT | 170.00 | 23.04 | 24.10 | 25.15 | 0.00 | - | 1 | 470 | 28.74% |
| ABNB240719P00175000 | 2024-05-13 3:53PM EDT | 175.00 | 26.30 | 28.90 | 30.05 | 0.00 | - | 3 | 10 | 31.51% |
| ABNB240719P00180000 | 2024-05-17 3:04PM EDT | 180.00 | 34.65 | 33.95 | 35.10 | +1.85 | +5.64% | 40 | 86 | 35.60% |
| ABNB240719P00185000 | 2024-04-16 10:34AM EDT | 185.00 | 30.95 | 38.90 | 40.10 | 0.00 | - | 3 | 0 | 38.97% |
| ABNB240719P00190000 | 2024-05-16 12:58PM EDT | 190.00 | 42.70 | 43.60 | 45.10 | 0.00 | - | 2 | 2 | 42.19% |
| ABNB240719P00195000 | 2024-05-15 3:42PM EDT | 195.00 | 49.14 | 48.60 | 50.10 | 0.00 | - | 2 | 0 | 45.26% |
| ABNB240719P00200000 | 2024-05-09 3:50PM EDT | 200.00 | 52.54 | 53.60 | 55.10 | 0.00 | - | 11 | 0 | 48.22% |
| ABNB240719P00210000 | 2024-05-09 3:50PM EDT | 210.00 | 62.55 | 63.95 | 65.10 | 0.00 | - | 11 | 0 | 53.76% |
| ABNB240719P00230000 | 2024-03-21 3:29PM EDT | 230.00 | 61.20 | 72.80 | 77.45 | 0.00 | - | - | 0 | 0.00% |
| ABNB240719P00250000 | 2024-05-17 3:04PM EDT | 250.00 | 104.65 | 103.90 | 105.05 | +104.65 | - | 40 | 0 | 56.25% |
© 2024 Yahoo. All rights reserved.