Singapore markets closed
Straits Times Index
3,300.00 -4.00 (-0.12%) S&P 500
5,498.38 +11.35 (+0.21%) Dow
38,891.55 +56.69 (+0.15%) Nasdaq
17,903.49 +41.26 (+0.23%) Bitcoin USD
64,807.89 -130.48 (-0.20%) CMC Crypto 200
1,347.43 -35.23 (-2.55%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:07AM EDT. Market open.
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB241115C00105000 | 2024-06-03 12:16PM EDT | 105.00 | 43.95 | 46.15 | 46.90 | 0.00 | - | 2 | 1 | 51.17% |
| ABNB241115C00110000 | 2024-06-03 1:21PM EDT | 110.00 | 39.43 | 41.70 | 42.50 | 0.00 | - | 3 | 4 | 50.94% |
| ABNB241115C00115000 | 2024-05-28 10:43AM EDT | 115.00 | 38.00 | 37.50 | 38.20 | 0.00 | - | 1 | 1 | 48.74% |
| ABNB241115C00120000 | 2024-06-18 3:34PM EDT | 120.00 | 32.70 | 33.45 | 34.30 | 0.00 | - | 1 | 5 | 47.69% |
| ABNB241115C00125000 | 2024-06-20 9:41AM EDT | 125.00 | 30.20 | 29.45 | 30.00 | -0.65 | -2.11% | 1 | 19 | 44.65% |
| ABNB241115C00130000 | 2024-06-18 11:03AM EDT | 130.00 | 26.75 | 25.80 | 26.05 | 0.00 | - | 1 | 5 | 42.46% |
| ABNB241115C00135000 | 2024-06-05 11:47AM EDT | 135.00 | 21.23 | 22.35 | 22.55 | 0.00 | - | 20 | 21 | 41.15% |
| ABNB241115C00140000 | 2024-06-18 3:46PM EDT | 140.00 | 18.66 | 18.90 | 19.45 | 0.00 | - | 5 | 13 | 40.37% |
| ABNB241115C00145000 | 2024-06-17 2:26PM EDT | 145.00 | 17.50 | 15.90 | 16.60 | 0.00 | - | 1 | 334 | 39.59% |
| ABNB241115C00150000 | 2024-06-20 9:39AM EDT | 150.00 | 14.85 | 13.65 | 14.05 | -0.20 | -1.33% | 1 | 88 | 38.93% |
| ABNB241115C00155000 | 2024-06-20 9:39AM EDT | 155.00 | 12.45 | 11.40 | 11.75 | +0.10 | +0.81% | 1 | 79 | 38.26% |
| ABNB241115C00160000 | 2024-06-20 9:52AM EDT | 160.00 | 10.00 | 9.55 | 9.70 | +0.62 | +6.61% | 3 | 136 | 37.57% |
| ABNB241115C00165000 | 2024-06-17 3:04PM EDT | 165.00 | 8.45 | 7.85 | 8.00 | 0.00 | - | 21 | 63 | 37.16% |
| ABNB241115C00170000 | 2024-06-17 11:19AM EDT | 170.00 | 6.67 | 6.40 | 6.55 | 0.00 | - | 9 | 93 | 36.82% |
| ABNB241115C00175000 | 2024-06-11 10:30AM EDT | 175.00 | 5.35 | 5.15 | 5.30 | 0.00 | - | 1 | 88 | 36.43% |
| ABNB241115C00180000 | 2024-06-20 9:43AM EDT | 180.00 | 4.30 | 4.10 | 4.25 | -0.05 | -1.15% | 3 | 367 | 36.08% |
| ABNB241115C00185000 | 2024-06-17 2:15PM EDT | 185.00 | 3.55 | 3.25 | 3.45 | 0.00 | - | 1 | 1,175 | 36.02% |
| ABNB241115C00190000 | 2024-06-20 10:46AM EDT | 190.00 | 2.69 | 2.58 | 2.87 | +0.66 | +32.51% | 26 | 10 | 36.30% |
| ABNB241115C00195000 | 2024-06-17 11:52AM EDT | 195.00 | 2.20 | 2.06 | 2.17 | +0.12 | +5.77% | 1 | 102 | 35.57% |
| ABNB241115C00200000 | 2024-06-17 1:26PM EDT | 200.00 | 1.71 | 1.63 | 1.80 | 0.00 | - | 20 | 87 | 35.89% |
| ABNB241115C00210000 | 2024-06-13 11:05AM EDT | 210.00 | 0.82 | 0.97 | 1.11 | 0.00 | - | 9 | 29 | 35.58% |
| ABNB241115C00220000 | 2024-06-17 9:31AM EDT | 220.00 | 0.58 | 0.60 | 0.69 | 0.00 | - | 60 | 121 | 35.50% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB241115P00075000 | 2024-06-17 3:50PM EDT | 75.00 | 0.13 | 0.01 | 0.41 | 0.00 | - | 2 | 2 | 50.59% |
| ABNB241115P00080000 | 2024-06-17 3:49PM EDT | 80.00 | 0.23 | 0.00 | 0.46 | 0.00 | - | 2 | 326 | 52.49% |
| ABNB241115P00085000 | 2024-06-17 3:48PM EDT | 85.00 | 0.31 | 0.05 | 0.53 | 0.00 | - | 2 | 435 | 49.17% |
| ABNB241115P00090000 | 2024-06-17 3:49PM EDT | 90.00 | 0.42 | 0.09 | 0.65 | 0.00 | - | 2 | 18 | 46.58% |
| ABNB241115P00095000 | 2024-06-17 3:50PM EDT | 95.00 | 0.55 | 0.22 | 0.82 | 0.00 | - | 2 | 7 | 44.36% |
| ABNB241115P00100000 | 2024-06-17 1:49PM EDT | 100.00 | 0.70 | 0.43 | 1.05 | 0.00 | - | 1 | 15 | 42.38% |
| ABNB241115P00105000 | 2024-06-18 2:35PM EDT | 105.00 | 1.07 | 0.99 | 1.08 | 0.00 | - | 1 | 66 | 38.36% |
| ABNB241115P00110000 | 2024-06-18 1:55PM EDT | 110.00 | 1.46 | 1.42 | 1.65 | 0.00 | - | 1 | 46 | 38.29% |
| ABNB241115P00115000 | 2024-06-18 9:59AM EDT | 115.00 | 1.98 | 1.98 | 2.10 | 0.00 | - | 2 | 27 | 36.54% |
| ABNB241115P00120000 | 2024-06-18 9:59AM EDT | 120.00 | 2.69 | 2.72 | 2.87 | 0.00 | - | 1 | 146 | 35.77% |
| ABNB241115P00125000 | 2024-06-18 2:28PM EDT | 125.00 | 3.83 | 3.70 | 3.80 | 0.00 | - | 1 | 166 | 34.85% |
| ABNB241115P00130000 | 2024-06-11 10:36AM EDT | 130.00 | 5.05 | 4.85 | 5.00 | 0.00 | - | 4 | 137 | 34.11% |
| ABNB241115P00135000 | 2024-06-20 10:38AM EDT | 135.00 | 6.30 | 6.35 | 6.50 | +0.24 | +3.96% | 22 | 305 | 33.52% |
| ABNB241115P00140000 | 2024-06-17 10:28AM EDT | 140.00 | 7.60 | 8.10 | 8.30 | 0.00 | - | 2 | 1,097 | 32.94% |
| ABNB241115P00145000 | 2024-06-18 1:57PM EDT | 145.00 | 10.50 | 10.15 | 10.40 | 0.00 | - | 6 | 490 | 32.36% |
| ABNB241115P00150000 | 2024-06-18 1:18PM EDT | 150.00 | 12.72 | 12.40 | 12.80 | 0.00 | - | 2 | 244 | 31.73% |
| ABNB241115P00155000 | 2024-06-14 9:44AM EDT | 155.00 | 17.00 | 14.90 | 15.55 | 0.00 | - | 1 | 22 | 31.17% |
| ABNB241115P00160000 | 2024-05-29 1:52PM EDT | 160.00 | 19.50 | 18.10 | 18.80 | 0.00 | - | 13 | 40 | 31.13% |
| ABNB241115P00170000 | 2024-06-04 9:38AM EDT | 170.00 | 26.35 | 24.60 | 25.50 | 0.00 | - | 14 | 2 | 29.10% |
| ABNB241115P00180000 | 2024-05-20 10:42AM EDT | 180.00 | 35.05 | 33.65 | 34.55 | 0.00 | - | - | 14 | 31.89% |
| ABNB241115P00190000 | 2024-05-22 1:55PM EDT | 190.00 | 46.23 | 41.75 | 42.60 | 0.00 | - | - | 0 | 27.82% |
| ABNB241115P00195000 | 2024-06-03 1:21PM EDT | 195.00 | 50.20 | 46.35 | 47.75 | 0.00 | - | 5 | 1 | 30.85% |
© 2024 Yahoo. All rights reserved.