Singapore markets closed
Straits Times Index
3,300.00 -4.00 (-0.12%) S&P 500
5,498.70 +11.67 (+0.21%) Dow
38,896.57 +61.71 (+0.16%) Nasdaq
17,905.90 +43.67 (+0.24%) Bitcoin USD
64,820.16 -116.70 (-0.18%) CMC Crypto 200
1,348.77 -33.89 (-2.45%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:09AM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240816C00100000 | 2024-06-05 1:59PM EDT | 100.00 | 47.22 | 48.80 | 49.55 | 0.00 | - | 2 | 2 | 58.20% |
| ABNB240816C00115000 | 2024-06-18 2:29PM EDT | 115.00 | 34.05 | 34.30 | 34.95 | 0.00 | - | 1 | 7 | 50.73% |
| ABNB240816C00120000 | 2024-05-21 3:59PM EDT | 120.00 | 27.30 | 29.70 | 30.40 | 0.00 | - | - | 1 | 48.41% |
| ABNB240816C00125000 | 2024-06-17 9:35AM EDT | 125.00 | 26.10 | 25.35 | 25.65 | 0.00 | - | 1 | 8 | 43.60% |
| ABNB240816C00130000 | 2024-06-18 12:55PM EDT | 130.00 | 21.50 | 21.05 | 21.30 | 0.00 | - | 1 | 9 | 41.02% |
| ABNB240816C00135000 | 2024-06-20 10:40AM EDT | 135.00 | 17.53 | 17.15 | 17.40 | -1.03 | -5.55% | 1 | 10 | 39.76% |
| ABNB240816C00140000 | 2024-06-20 10:40AM EDT | 140.00 | 13.96 | 13.60 | 13.80 | -1.04 | -6.93% | 1 | 242 | 38.36% |
| ABNB240816C00145000 | 2024-06-20 10:40AM EDT | 145.00 | 10.86 | 10.65 | 10.80 | +0.71 | +7.00% | 3 | 217 | 37.90% |
| ABNB240816C00150000 | 2024-06-20 10:37AM EDT | 150.00 | 8.34 | 8.00 | 8.15 | +0.73 | +9.59% | 35 | 1,206 | 37.08% |
| ABNB240816C00155000 | 2024-06-20 10:47AM EDT | 155.00 | 5.95 | 5.90 | 6.00 | +0.39 | +7.01% | 38 | 484 | 36.50% |
| ABNB240816C00160000 | 2024-06-20 10:39AM EDT | 160.00 | 4.45 | 4.25 | 4.40 | +0.25 | +5.95% | 17 | 618 | 36.50% |
| ABNB240816C00165000 | 2024-06-20 10:40AM EDT | 165.00 | 3.13 | 3.00 | 3.15 | +0.26 | +9.06% | 40 | 617 | 36.43% |
| ABNB240816C00170000 | 2024-06-20 10:09AM EDT | 170.00 | 2.43 | 2.16 | 2.24 | +0.39 | +19.12% | 26 | 377 | 36.56% |
| ABNB240816C00175000 | 2024-06-18 2:22PM EDT | 175.00 | 1.45 | 1.51 | 1.69 | 0.00 | - | 3 | 337 | 37.55% |
| ABNB240816C00180000 | 2024-06-20 10:07AM EDT | 180.00 | 1.20 | 1.05 | 1.16 | +0.15 | +14.29% | 1 | 192 | 37.49% |
| ABNB240816C00185000 | 2024-06-18 3:54PM EDT | 185.00 | 0.73 | 0.70 | 0.79 | 0.00 | - | 17 | 243 | 37.50% |
| ABNB240816C00190000 | 2024-06-18 3:20PM EDT | 190.00 | 0.50 | 0.49 | 0.56 | 0.00 | - | 1 | 182 | 37.94% |
| ABNB240816C00195000 | 2024-06-18 3:21PM EDT | 195.00 | 0.35 | 0.19 | 0.53 | 0.00 | - | 1 | 8 | 40.55% |
| ABNB240816C00200000 | 2024-06-14 3:33PM EDT | 200.00 | 0.21 | 0.14 | 0.44 | 0.00 | - | 2 | 14 | 41.97% |
| ABNB240816C00210000 | 2024-06-20 10:42AM EDT | 210.00 | 0.17 | 0.11 | 0.17 | 0.00 | - | 2 | 21 | 40.67% |
| ABNB240816C00220000 | 2024-06-20 10:43AM EDT | 220.00 | 0.11 | 0.02 | 0.11 | -0.02 | -15.38% | 2 | 33 | 42.58% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240816P00075000 | 2024-06-17 3:23PM EDT | 75.00 | 0.07 | 0.00 | 0.19 | 0.00 | - | 3 | 5 | 72.85% |
| ABNB240816P00080000 | 2024-06-13 2:46PM EDT | 80.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 1 | 12 | 66.99% |
| ABNB240816P00085000 | 2024-06-13 12:03PM EDT | 85.00 | 0.05 | 0.01 | 0.22 | 0.00 | - | 2 | 11 | 62.11% |
| ABNB240816P00090000 | 2024-06-07 11:43AM EDT | 90.00 | 0.11 | 0.01 | 0.23 | 0.00 | - | 2 | 0 | 56.74% |
| ABNB240816P00095000 | 2024-06-20 10:44AM EDT | 95.00 | 0.12 | 0.01 | 0.25 | +0.01 | +9.09% | 2 | 2 | 51.76% |
| ABNB240816P00100000 | 2024-06-17 3:57PM EDT | 100.00 | 0.12 | 0.06 | 0.14 | 0.00 | - | 16 | 75 | 46.97% |
| ABNB240816P00105000 | 2024-06-20 10:45AM EDT | 105.00 | 0.21 | 0.13 | 0.22 | +0.02 | +10.53% | 2 | 29 | 44.92% |
| ABNB240816P00110000 | 2024-06-20 9:50AM EDT | 110.00 | 0.26 | 0.14 | 0.47 | -0.07 | -21.21% | 1 | 233 | 45.61% |
| ABNB240816P00115000 | 2024-06-18 3:31PM EDT | 115.00 | 0.53 | 0.30 | 0.65 | 0.00 | - | 29 | 84 | 42.87% |
| ABNB240816P00120000 | 2024-06-18 1:00PM EDT | 120.00 | 0.73 | 0.73 | 0.79 | -0.07 | -8.75% | 1 | 596 | 38.92% |
| ABNB240816P00125000 | 2024-06-20 10:00AM EDT | 125.00 | 1.15 | 1.18 | 1.26 | -0.01 | -0.86% | 1 | 124 | 37.70% |
| ABNB240816P00130000 | 2024-06-20 10:02AM EDT | 130.00 | 1.73 | 1.87 | 1.97 | -0.45 | -20.64% | 2 | 233 | 36.67% |
| ABNB240816P00135000 | 2024-06-20 9:59AM EDT | 135.00 | 2.81 | 2.91 | 3.05 | -0.36 | -11.36% | 1 | 1,032 | 36.06% |
| ABNB240816P00140000 | 2024-06-20 10:38AM EDT | 140.00 | 4.25 | 4.35 | 4.50 | +0.11 | +2.66% | 27 | 1,000 | 35.36% |
| ABNB240816P00145000 | 2024-06-20 10:47AM EDT | 145.00 | 6.35 | 6.25 | 6.40 | -0.31 | -4.65% | 5 | 2,019 | 34.74% |
| ABNB240816P00150000 | 2024-06-20 10:09AM EDT | 150.00 | 8.15 | 8.60 | 8.80 | -0.67 | -7.60% | 3 | 453 | 34.22% |
| ABNB240816P00155000 | 2024-06-20 10:09AM EDT | 155.00 | 11.10 | 11.45 | 11.65 | -0.99 | -8.19% | 1 | 55 | 33.56% |
| ABNB240816P00160000 | 2024-06-12 10:01AM EDT | 160.00 | 13.95 | 14.80 | 15.10 | 0.00 | - | 2 | 5 | 33.55% |
| ABNB240816P00165000 | 2024-06-18 3:00PM EDT | 165.00 | 19.30 | 18.55 | 18.95 | 0.00 | - | 3 | 5 | 33.63% |
© 2024 Yahoo. All rights reserved.