Singapore markets closed
Straits Times Index
3,300.00 -4.00 (-0.12%) S&P 500
5,497.42 +10.39 (+0.19%) Dow
38,906.31 +71.45 (+0.18%) Nasdaq
17,896.97 +34.74 (+0.19%) Bitcoin USD
64,832.19 -131.92 (-0.20%) CMC Crypto 200
1,347.54 -35.12 (-2.54%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:11AM EDT. Market open.
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB250321C00090000 | 2024-04-22 1:11PM EDT | 90.00 | 72.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABNB250321C00095000 | 2024-04-09 11:44AM EDT | 95.00 | 73.80 | 57.05 | 59.20 | 0.00 | - | 4 | 7 | 52.20% |
| ABNB250321C00100000 | 2024-03-27 12:41PM EDT | 100.00 | 74.40 | 71.00 | 72.65 | 0.00 | - | 1 | 1 | 105.33% |
| ABNB250321C00105000 | 2024-04-23 3:49PM EDT | 105.00 | 64.55 | 0.00 | 0.00 | 0.00 | - | 6 | 16 | 0.00% |
| ABNB250321C00110000 | 2024-05-31 1:21PM EDT | 110.00 | 42.35 | 45.80 | 46.55 | 0.00 | - | 5 | 21 | 50.08% |
| ABNB250321C00115000 | 2024-04-15 3:49PM EDT | 115.00 | 52.60 | 40.90 | 41.80 | 0.00 | - | 8 | 10 | 46.18% |
| ABNB250321C00120000 | 2024-06-17 9:42AM EDT | 120.00 | 39.01 | 38.15 | 38.95 | 0.00 | - | 10 | 42 | 47.20% |
| ABNB250321C00125000 | 2024-06-20 10:16AM EDT | 125.00 | 35.65 | 34.70 | 35.55 | +0.86 | +2.47% | 1 | 16 | 46.31% |
| ABNB250321C00130000 | 2024-06-12 1:55PM EDT | 130.00 | 32.41 | 31.15 | 31.60 | 0.00 | - | 1 | 35 | 43.85% |
| ABNB250321C00135000 | 2024-05-09 12:37PM EDT | 135.00 | 29.45 | 27.05 | 27.65 | 0.00 | - | 2 | 13 | 41.22% |
| ABNB250321C00140000 | 2024-06-11 3:19PM EDT | 140.00 | 24.98 | 25.10 | 25.55 | 0.00 | - | 1 | 8 | 42.20% |
| ABNB250321C00145000 | 2024-06-20 10:43AM EDT | 145.00 | 22.55 | 22.45 | 23.25 | -0.30 | -1.31% | 2 | 94 | 42.33% |
| ABNB250321C00150000 | 2024-06-17 2:26PM EDT | 150.00 | 20.85 | 19.85 | 20.20 | 0.00 | - | 5 | 180 | 40.61% |
| ABNB250321C00155000 | 2024-06-18 3:48PM EDT | 155.00 | 17.00 | 17.50 | 17.80 | 0.00 | - | 3 | 161 | 39.85% |
| ABNB250321C00160000 | 2024-06-11 3:50PM EDT | 160.00 | 13.86 | 15.15 | 15.95 | 0.00 | - | 1 | 229 | 39.81% |
| ABNB250321C00165000 | 2024-06-11 12:53PM EDT | 165.00 | 13.10 | 13.30 | 13.90 | 0.00 | - | 4 | 357 | 39.06% |
| ABNB250321C00170000 | 2024-06-17 9:42AM EDT | 170.00 | 12.35 | 11.65 | 12.05 | 0.00 | - | 4 | 86 | 38.37% |
| ABNB250321C00175000 | 2024-06-18 12:48PM EDT | 175.00 | 10.59 | 9.90 | 10.55 | 0.00 | - | 253 | 764 | 38.06% |
| ABNB250321C00180000 | 2024-06-17 10:10AM EDT | 180.00 | 9.30 | 8.75 | 9.20 | 0.00 | - | 1 | 301 | 37.75% |
| ABNB250321C00185000 | 2024-06-17 2:07PM EDT | 185.00 | 8.05 | 7.60 | 7.95 | 0.00 | - | 1 | 83 | 37.36% |
| ABNB250321C00190000 | 2024-06-17 2:27PM EDT | 190.00 | 7.05 | 6.55 | 6.90 | 0.00 | - | 2 | 112 | 37.13% |
| ABNB250321C00195000 | 2024-06-06 3:32PM EDT | 195.00 | 5.80 | 5.70 | 6.00 | 0.00 | - | 33 | 133 | 36.98% |
| ABNB250321C00200000 | 2024-06-07 12:28PM EDT | 200.00 | 5.35 | 4.85 | 5.10 | +0.60 | +12.63% | 2 | 133 | 36.55% |
| ABNB250321C00210000 | 2024-06-20 9:40AM EDT | 210.00 | 3.84 | 3.60 | 3.95 | -0.26 | -6.34% | 1 | 63 | 36.73% |
| ABNB250321C00220000 | 2024-06-17 11:53AM EDT | 220.00 | 2.62 | 2.67 | 3.10 | 0.00 | - | 3 | 117 | 37.04% |
| ABNB250321C00230000 | 2024-05-31 9:43AM EDT | 230.00 | 2.00 | 1.90 | 2.22 | 0.00 | - | 3 | 49 | 36.45% |
| ABNB250321C00240000 | 2024-05-29 12:40PM EDT | 240.00 | 1.67 | 1.42 | 1.58 | 0.00 | - | 2 | 189 | 35.97% |
| ABNB250321C00250000 | 2024-06-20 10:46AM EDT | 250.00 | 1.10 | 1.02 | 1.17 | +0.04 | +3.77% | 4 | 518 | 35.88% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB250321P00075000 | 2024-06-11 9:30AM EDT | 75.00 | 0.48 | 0.36 | 0.70 | 0.00 | - | - | 1 | 45.56% |
| ABNB250321P00080000 | 2024-05-20 3:41PM EDT | 80.00 | 0.98 | 0.49 | 0.88 | 0.00 | - | 5 | 12 | 43.73% |
| ABNB250321P00085000 | 2024-05-09 11:44AM EDT | 85.00 | 1.41 | 0.50 | 1.45 | 0.00 | - | 2 | 13 | 44.75% |
| ABNB250321P00090000 | 2024-05-31 10:55AM EDT | 90.00 | 1.70 | 0.96 | 1.43 | 0.00 | - | 1 | 12 | 40.78% |
| ABNB250321P00095000 | 2024-06-14 1:11PM EDT | 95.00 | 1.80 | 1.50 | 1.73 | 0.00 | - | 1 | 33 | 39.00% |
| ABNB250321P00100000 | 2024-05-31 2:24PM EDT | 100.00 | 2.82 | 1.95 | 2.20 | 0.00 | - | 3 | 35 | 37.85% |
| ABNB250321P00105000 | 2024-06-18 3:56PM EDT | 105.00 | 2.79 | 2.61 | 2.86 | 0.00 | - | 16 | 103 | 37.12% |
| ABNB250321P00110000 | 2024-06-14 10:10AM EDT | 110.00 | 3.80 | 3.15 | 3.60 | 0.00 | - | 1 | 230 | 36.21% |
| ABNB250321P00115000 | 2024-06-20 9:30AM EDT | 115.00 | 4.47 | 4.00 | 4.50 | -0.38 | -7.84% | 5 | 148 | 35.37% |
| ABNB250321P00120000 | 2024-06-17 11:39AM EDT | 120.00 | 5.34 | 5.25 | 5.55 | 0.00 | - | 1 | 197 | 34.52% |
| ABNB250321P00125000 | 2024-06-17 11:39AM EDT | 125.00 | 6.56 | 6.55 | 6.90 | 0.00 | - | 1 | 364 | 34.01% |
| ABNB250321P00130000 | 2024-06-03 12:24PM EDT | 130.00 | 9.40 | 7.85 | 8.25 | 0.00 | - | 1 | 619 | 33.01% |
| ABNB250321P00135000 | 2024-06-18 10:14AM EDT | 135.00 | 9.70 | 9.60 | 10.05 | 0.00 | - | 6 | 512 | 32.59% |
| ABNB250321P00140000 | 2024-06-04 12:17PM EDT | 140.00 | 12.45 | 11.50 | 11.95 | 0.00 | - | 1 | 488 | 31.90% |
| ABNB250321P00145000 | 2024-06-04 12:17PM EDT | 145.00 | 14.70 | 13.65 | 14.05 | 0.00 | - | 1 | 452 | 31.16% |
| ABNB250321P00150000 | 2024-06-13 2:21PM EDT | 150.00 | 16.88 | 16.00 | 16.75 | 0.00 | - | 1 | 1,137 | 31.13% |
| ABNB250321P00155000 | 2024-06-06 1:53PM EDT | 155.00 | 19.15 | 18.40 | 19.20 | 0.00 | - | 1 | 210 | 30.15% |
| ABNB250321P00160000 | 2024-06-11 12:04PM EDT | 160.00 | 22.02 | 21.45 | 22.05 | 0.00 | - | 1 | 340 | 29.48% |
| ABNB250321P00165000 | 2024-06-17 9:41AM EDT | 165.00 | 24.19 | 24.50 | 25.05 | 0.00 | - | 5 | 200 | 28.64% |
| ABNB250321P00170000 | 2024-06-11 2:57PM EDT | 170.00 | 28.45 | 27.55 | 28.45 | 0.00 | - | 2 | 102 | 28.14% |
| ABNB250321P00175000 | 2024-06-11 3:13PM EDT | 175.00 | 32.10 | 31.35 | 32.10 | 0.00 | - | 1 | 390 | 27.71% |
| ABNB250321P00180000 | 2024-05-10 12:24PM EDT | 180.00 | 38.47 | 35.20 | 37.45 | 0.00 | - | 2 | 118 | 30.85% |
| ABNB250321P00185000 | 2024-03-27 11:05AM EDT | 185.00 | 32.45 | 32.40 | 33.20 | 0.00 | - | 4 | 96 | 0.00% |
| ABNB250321P00190000 | 2024-03-20 1:11PM EDT | 190.00 | 37.45 | 41.95 | 42.50 | 0.00 | - | - | 5 | 20.39% |
| ABNB250321P00195000 | 2024-04-03 2:26PM EDT | 195.00 | 42.75 | 41.90 | 43.00 | 0.00 | - | 1 | 40 | 0.00% |
| ABNB250321P00210000 | 2024-03-12 11:07AM EDT | 210.00 | 50.80 | 52.65 | 53.25 | 0.00 | - | - | 10 | 0.00% |
© 2024 Yahoo. All rights reserved.