Singapore markets closed
Straits Times Index
3,300.00 -4.00 (-0.12%) S&P 500
5,498.08 +11.05 (+0.20%) Dow
38,895.60 +60.74 (+0.16%) Nasdaq
17,903.02 +40.79 (+0.23%) Bitcoin USD
64,892.97 -74.16 (-0.11%) CMC Crypto 200
1,348.46 -34.21 (-2.47%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:09AM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB260116C00060000 | 2024-05-15 11:02AM EDT | 60.00 | 91.00 | 89.30 | 92.90 | 0.00 | - | 3 | 21 | 52.38% |
| ABNB260116C00065000 | 2024-01-16 4:56PM EDT | 65.00 | 78.75 | 98.85 | 101.75 | 0.00 | - | 2 | 5 | 98.56% |
| ABNB260116C00070000 | 2024-03-19 10:13AM EDT | 70.00 | 101.20 | 97.35 | 99.85 | 0.00 | - | 1 | 14 | 100.95% |
| ABNB260116C00075000 | 2024-02-27 1:12PM EDT | 75.00 | 86.07 | 98.05 | 101.10 | 0.00 | - | 2 | 15 | 109.94% |
| ABNB260116C00080000 | 2024-05-31 12:33PM EDT | 80.00 | 72.25 | 76.10 | 77.30 | 0.00 | - | 3 | 34 | 56.63% |
| ABNB260116C00085000 | 2024-04-19 9:36AM EDT | 85.00 | 86.00 | 70.30 | 71.65 | 0.00 | - | 1 | 20 | 50.48% |
| ABNB260116C00090000 | 2024-05-31 11:26AM EDT | 90.00 | 65.01 | 68.15 | 69.40 | 0.00 | - | 1 | 49 | 53.64% |
| ABNB260116C00095000 | 2024-02-14 2:06PM EDT | 95.00 | 68.20 | 78.10 | 80.60 | 0.00 | - | 4 | 47 | 82.98% |
| ABNB260116C00100000 | 2024-06-18 10:08AM EDT | 100.00 | 62.45 | 60.40 | 61.30 | 0.00 | - | 1 | 161 | 50.24% |
| ABNB260116C00105000 | 2024-05-23 9:50AM EDT | 105.00 | 53.32 | 56.95 | 57.70 | 0.00 | - | 1 | 39 | 50.03% |
| ABNB260116C00110000 | 2024-06-04 11:01AM EDT | 110.00 | 54.51 | 52.05 | 54.25 | 0.00 | - | 2 | 39 | 49.02% |
| ABNB260116C00115000 | 2024-06-10 2:53PM EDT | 115.00 | 50.95 | 50.15 | 51.80 | 0.00 | - | 4 | 67 | 49.62% |
| ABNB260116C00120000 | 2024-06-06 10:19AM EDT | 120.00 | 47.91 | 46.45 | 47.75 | 0.00 | - | 1 | 94 | 47.26% |
| ABNB260116C00125000 | 2024-06-17 1:54PM EDT | 125.00 | 45.10 | 43.75 | 45.10 | 0.00 | - | 1 | 20 | 47.12% |
| ABNB260116C00130000 | 2024-06-14 11:36AM EDT | 130.00 | 38.72 | 40.75 | 41.70 | 0.00 | - | 2 | 54 | 45.63% |
| ABNB260116C00135000 | 2024-05-28 10:40AM EDT | 135.00 | 39.74 | 37.95 | 38.95 | 0.00 | - | 2 | 86 | 45.01% |
| ABNB260116C00140000 | 2024-06-17 11:14AM EDT | 140.00 | 36.24 | 35.45 | 36.25 | 0.00 | - | 15 | 133 | 44.31% |
| ABNB260116C00145000 | 2024-06-10 9:30AM EDT | 145.00 | 32.70 | 32.85 | 33.65 | 0.00 | - | 1 | 141 | 43.61% |
| ABNB260116C00150000 | 2024-06-14 3:46PM EDT | 150.00 | 28.60 | 30.40 | 31.40 | 0.00 | - | 1 | 418 | 43.25% |
| ABNB260116C00155000 | 2024-06-06 12:30PM EDT | 155.00 | 28.96 | 28.35 | 28.95 | 0.00 | - | 3 | 313 | 42.47% |
| ABNB260116C00160000 | 2024-06-20 9:54AM EDT | 160.00 | 26.95 | 25.25 | 26.80 | +1.10 | +4.26% | 1 | 870 | 41.96% |
| ABNB260116C00165000 | 2024-06-14 3:46PM EDT | 165.00 | 22.75 | 24.15 | 24.85 | 0.00 | - | 1 | 1,148 | 41.58% |
| ABNB260116C00170000 | 2024-06-10 9:37AM EDT | 170.00 | 22.70 | 22.20 | 22.90 | 0.00 | - | 1 | 1,065 | 41.06% |
| ABNB260116C00175000 | 2024-06-17 3:43PM EDT | 175.00 | 21.80 | 20.35 | 21.20 | 0.00 | - | 1 | 80 | 40.75% |
| ABNB260116C00180000 | 2024-06-14 12:09PM EDT | 180.00 | 17.17 | 18.75 | 19.60 | 0.00 | - | 2 | 264 | 40.44% |
| ABNB260116C00185000 | 2024-06-13 1:05PM EDT | 185.00 | 16.80 | 17.25 | 18.05 | 0.00 | - | 9 | 365 | 40.07% |
| ABNB260116C00190000 | 2024-06-18 12:11PM EDT | 190.00 | 16.81 | 15.95 | 16.80 | 0.00 | - | 8 | 501 | 39.99% |
| ABNB260116C00195000 | 2024-06-14 2:47PM EDT | 195.00 | 13.55 | 14.60 | 16.00 | 0.00 | - | 11 | 631 | 40.43% |
| ABNB260116C00200000 | 2024-06-20 9:56AM EDT | 200.00 | 14.10 | 13.40 | 14.10 | +0.57 | +4.21% | 10 | 978 | 39.21% |
| ABNB260116C00210000 | 2024-06-05 2:09PM EDT | 210.00 | 11.10 | 11.20 | 11.70 | 0.00 | - | 2 | 339 | 38.39% |
| ABNB260116C00220000 | 2024-06-11 3:50PM EDT | 220.00 | 8.83 | 9.25 | 10.05 | 0.00 | - | 6 | 169 | 38.28% |
| ABNB260116C00230000 | 2024-06-17 10:30AM EDT | 230.00 | 8.33 | 7.80 | 8.40 | 0.00 | - | 9 | 138 | 37.79% |
| ABNB260116C00240000 | 2024-06-14 1:30PM EDT | 240.00 | 5.90 | 6.50 | 7.00 | 0.00 | - | 2 | 143 | 37.34% |
| ABNB260116C00250000 | 2024-06-20 10:06AM EDT | 250.00 | 6.00 | 5.45 | 5.85 | +0.50 | +9.09% | 2 | 401 | 36.99% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB260116P00060000 | 2024-06-12 9:50AM EDT | 60.00 | 0.95 | 0.80 | 1.25 | 0.00 | - | 1 | 998 | 45.51% |
| ABNB260116P00065000 | 2024-06-07 11:51AM EDT | 65.00 | 1.36 | 1.15 | 2.00 | 0.00 | - | 2 | 526 | 46.71% |
| ABNB260116P00070000 | 2024-04-18 2:11PM EDT | 70.00 | 2.65 | 1.00 | 2.80 | 0.00 | - | 1 | 54 | 47.03% |
| ABNB260116P00075000 | 2024-06-14 2:35PM EDT | 75.00 | 2.03 | 1.55 | 3.20 | 0.00 | - | 1 | 53 | 45.08% |
| ABNB260116P00080000 | 2024-05-24 11:19AM EDT | 80.00 | 2.35 | 2.36 | 2.77 | -0.58 | -19.80% | 2 | 177 | 39.88% |
| ABNB260116P00085000 | 2024-06-04 12:55PM EDT | 85.00 | 3.26 | 2.95 | 3.30 | 0.00 | - | 37 | 59 | 38.65% |
| ABNB260116P00090000 | 2024-06-04 11:01AM EDT | 90.00 | 4.18 | 3.60 | 3.95 | 0.00 | - | 4 | 47 | 37.61% |
| ABNB260116P00095000 | 2024-06-20 10:25AM EDT | 95.00 | 4.43 | 4.40 | 4.80 | -0.32 | -6.74% | 1 | 109 | 36.92% |
| ABNB260116P00100000 | 2024-06-12 10:42AM EDT | 100.00 | 5.45 | 4.85 | 5.65 | 0.00 | - | 1 | 163 | 35.96% |
| ABNB260116P00105000 | 2024-06-12 10:44AM EDT | 105.00 | 6.35 | 6.30 | 7.35 | 0.00 | - | 1 | 29 | 36.68% |
| ABNB260116P00110000 | 2024-06-20 9:33AM EDT | 110.00 | 7.82 | 7.45 | 7.95 | -0.22 | -2.74% | 5 | 89 | 34.70% |
| ABNB260116P00115000 | 2024-06-12 3:50PM EDT | 115.00 | 8.70 | 8.80 | 9.40 | 0.00 | - | 2 | 228 | 34.27% |
| ABNB260116P00120000 | 2024-06-14 2:19PM EDT | 120.00 | 11.05 | 10.15 | 11.00 | 0.00 | - | 153 | 567 | 33.85% |
| ABNB260116P00125000 | 2024-05-30 1:15PM EDT | 125.00 | 13.05 | 11.85 | 12.60 | 0.00 | - | 4 | 302 | 33.17% |
| ABNB260116P00130000 | 2024-06-18 3:18PM EDT | 130.00 | 13.90 | 13.70 | 14.30 | 0.00 | - | 1 | 666 | 32.43% |
| ABNB260116P00135000 | 2024-06-11 2:39PM EDT | 135.00 | 16.10 | 15.35 | 16.30 | 0.00 | - | 1 | 920 | 31.93% |
| ABNB260116P00140000 | 2024-05-30 2:54PM EDT | 140.00 | 20.00 | 17.45 | 18.35 | 0.00 | - | 1 | 611 | 31.28% |
| ABNB260116P00145000 | 2024-06-12 10:39AM EDT | 145.00 | 19.70 | 19.60 | 20.75 | 0.00 | - | 1 | 212 | 30.91% |
| ABNB260116P00150000 | 2024-06-14 2:20PM EDT | 150.00 | 23.75 | 21.95 | 23.10 | 0.00 | - | 8 | 857 | 30.24% |
| ABNB260116P00155000 | 2024-06-13 1:04PM EDT | 155.00 | 25.89 | 24.60 | 25.80 | 0.00 | - | 12 | 313 | 29.84% |
| ABNB260116P00160000 | 2024-06-17 1:18PM EDT | 160.00 | 27.60 | 26.85 | 28.35 | 0.00 | - | 6 | 529 | 29.02% |
| ABNB260116P00165000 | 2024-06-10 9:48AM EDT | 165.00 | 31.15 | 30.30 | 31.20 | 0.00 | - | 1 | 301 | 28.39% |
| ABNB260116P00170000 | 2024-06-13 2:09PM EDT | 170.00 | 34.45 | 33.10 | 34.25 | 0.00 | - | 2 | 1,059 | 27.81% |
| ABNB260116P00175000 | 2024-04-18 2:49PM EDT | 175.00 | 35.65 | 39.05 | 40.15 | 0.00 | - | 101 | 101 | 30.96% |
| ABNB260116P00180000 | 2024-06-07 9:40AM EDT | 180.00 | 41.71 | 39.80 | 40.85 | 0.00 | - | 1 | 272 | 26.68% |
| ABNB260116P00185000 | 2024-05-20 12:06PM EDT | 185.00 | 46.00 | 43.75 | 45.55 | 0.00 | - | 5 | 19 | 27.87% |
| ABNB260116P00190000 | 2024-03-06 12:15PM EDT | 190.00 | 44.05 | 42.85 | 45.50 | 0.00 | - | 1 | 1 | 21.20% |
| ABNB260116P00195000 | 2024-02-20 4:25PM EDT | 195.00 | 54.83 | 44.10 | 44.85 | 0.00 | - | - | 1 | 0.00% |
| ABNB260116P00200000 | 2024-05-24 3:15PM EDT | 200.00 | 58.45 | 54.70 | 55.70 | 0.00 | - | 1 | 6 | 24.12% |
| ABNB260116P00210000 | 2024-05-23 3:01PM EDT | 210.00 | 69.60 | 63.00 | 64.05 | 0.00 | - | 4 | 27 | 22.97% |
| ABNB260116P00250000 | 2024-05-30 11:51AM EDT | 250.00 | 103.00 | 100.25 | 103.30 | 0.00 | - | 6 | 45 | 28.17% |
© 2024 Yahoo. All rights reserved.