Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
61,367.90 +507.35 (+0.83%) CMC Crypto 200
1,274.96 -8.87 (-0.69%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240726C00080000 | 2024-06-21 9:50AM EDT | 80.00 | 67.51 | 69.90 | 74.50 | 0.00 | - | 5 | 5 | 131.35% |
| ABNB240726C00095000 | 2024-06-17 11:08AM EDT | 95.00 | 54.73 | 54.90 | 59.50 | 0.00 | - | - | 1 | 100.10% |
| ABNB240726C00130000 | 2024-06-21 11:24AM EDT | 130.00 | 22.23 | 20.10 | 24.70 | +3.36 | +17.81% | 10 | 12 | 69.19% |
| ABNB240726C00135000 | 2024-06-27 3:19PM EDT | 135.00 | 17.40 | 17.05 | 19.75 | 0.00 | - | 1 | 1 | 58.79% |
| ABNB240726C00140000 | 2024-06-27 2:29PM EDT | 140.00 | 12.35 | 12.85 | 13.75 | 0.00 | - | 1 | 14 | 39.84% |
| ABNB240726C00145000 | 2024-06-28 2:08PM EDT | 145.00 | 9.40 | 7.90 | 9.75 | +1.04 | +12.44% | 11 | 35 | 36.35% |
| ABNB240726C00150000 | 2024-06-28 3:40PM EDT | 150.00 | 5.65 | 5.60 | 6.00 | -0.25 | -4.24% | 20 | 224 | 31.45% |
| ABNB240726C00155000 | 2024-06-28 3:16PM EDT | 155.00 | 3.30 | 3.20 | 3.45 | -0.20 | -5.71% | 191 | 116 | 29.79% |
| ABNB240726C00160000 | 2024-06-28 3:58PM EDT | 160.00 | 1.70 | 1.62 | 1.81 | -0.41 | -19.43% | 70 | 414 | 28.99% |
| ABNB240726C00165000 | 2024-06-28 2:38PM EDT | 165.00 | 0.96 | 0.70 | 1.03 | -0.07 | -6.80% | 42 | 216 | 30.25% |
| ABNB240726C00170000 | 2024-06-28 1:57PM EDT | 170.00 | 0.45 | 0.32 | 0.48 | +0.04 | +9.76% | 9 | 173 | 30.03% |
| ABNB240726C00175000 | 2024-06-28 3:40PM EDT | 175.00 | 0.21 | 0.11 | 0.60 | -0.04 | -16.00% | 6 | 76 | 37.48% |
| ABNB240726C00180000 | 2024-06-28 3:39PM EDT | 180.00 | 0.11 | 0.06 | 0.41 | -0.01 | -8.33% | 5 | 115 | 39.40% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240726P00075000 | 2024-06-13 2:09PM EDT | 75.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | 2 | 2 | 138.48% |
| ABNB240726P00085000 | 2024-06-14 11:01AM EDT | 85.00 | 0.20 | 0.00 | 2.13 | 0.00 | - | - | 5 | 136.52% |
| ABNB240726P00115000 | 2024-06-13 10:32AM EDT | 115.00 | 0.21 | 0.01 | 0.15 | 0.00 | - | 1 | 1 | 50.59% |
| ABNB240726P00120000 | 2024-06-26 1:40PM EDT | 120.00 | 0.09 | 0.01 | 0.38 | 0.00 | - | 36 | 57 | 51.76% |
| ABNB240726P00125000 | 2024-06-25 2:10PM EDT | 125.00 | 0.15 | 0.01 | 0.49 | 0.00 | - | 22 | 31 | 46.73% |
| ABNB240726P00130000 | 2024-06-27 1:55PM EDT | 130.00 | 0.27 | 0.08 | 0.42 | +0.01 | +3.85% | 2 | 158 | 37.70% |
| ABNB240726P00135000 | 2024-06-28 12:14PM EDT | 135.00 | 0.41 | 0.26 | 0.48 | -0.16 | -28.07% | 7 | 160 | 31.25% |
| ABNB240726P00140000 | 2024-06-28 10:07AM EDT | 140.00 | 0.87 | 0.70 | 0.92 | -0.24 | -21.62% | 5 | 110 | 28.83% |
| ABNB240726P00145000 | 2024-06-28 11:02AM EDT | 145.00 | 1.80 | 1.66 | 2.00 | -0.12 | -6.25% | 3 | 52 | 28.42% |
| ABNB240726P00150000 | 2024-06-28 12:15PM EDT | 150.00 | 3.57 | 3.40 | 3.70 | -0.48 | -11.85% | 2 | 198 | 27.31% |
| ABNB240726P00155000 | 2024-06-28 12:21PM EDT | 155.00 | 6.15 | 5.90 | 6.30 | -1.00 | -13.99% | 1 | 23 | 26.53% |
| ABNB240726P00160000 | 2024-06-07 2:26PM EDT | 160.00 | 15.00 | 9.15 | 10.30 | 0.00 | - | 1 | 1 | 29.88% |
© 2024 Yahoo. All rights reserved.