Singapore markets closed
Straits Times Index
3,300.00 -4.00 (-0.12%) S&P 500
5,498.58 +11.55 (+0.21%) Dow
38,898.46 +63.60 (+0.16%) Nasdaq
17,904.42 +42.19 (+0.24%) Bitcoin USD
64,807.89 -130.48 (-0.20%) CMC Crypto 200
1,348.57 -34.09 (-2.47%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:07AM EDT. Market open.
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB261218C00070000 | 2024-05-09 9:31AM EDT | 70.00 | 91.50 | 85.70 | 89.80 | 0.00 | - | 1 | 9 | 55.66% |
| ABNB261218C00075000 | 2024-03-11 10:29AM EDT | 75.00 | 103.50 | 97.05 | 101.65 | 0.00 | - | 1 | 3 | 87.43% |
| ABNB261218C00080000 | 2024-05-30 1:29PM EDT | 80.00 | 79.50 | 79.70 | 82.90 | 0.00 | - | 1 | 27 | 55.40% |
| ABNB261218C00085000 | 2024-03-11 3:32PM EDT | 85.00 | 94.25 | 90.45 | 94.65 | 0.00 | - | 1 | 26 | 82.11% |
| ABNB261218C00090000 | 2024-03-12 2:15PM EDT | 90.00 | 94.00 | 91.70 | 94.95 | 0.00 | - | 1 | 8 | 87.27% |
| ABNB261218C00095000 | 2024-06-04 1:35PM EDT | 95.00 | 70.23 | 69.85 | 72.20 | 0.00 | - | 4 | 27 | 52.41% |
| ABNB261218C00100000 | 2024-06-13 9:52AM EDT | 100.00 | 65.11 | 66.80 | 68.85 | 0.00 | - | 1 | 34 | 51.60% |
| ABNB261218C00105000 | 2024-03-21 9:46AM EDT | 105.00 | 83.20 | 72.00 | 76.20 | 0.00 | - | 2 | 14 | 65.06% |
| ABNB261218C00110000 | 2024-05-21 10:53AM EDT | 110.00 | 60.30 | 60.60 | 63.05 | 0.00 | - | 2 | 3 | 50.25% |
| ABNB261218C00115000 | 2024-05-20 3:01PM EDT | 115.00 | 58.30 | 55.80 | 59.95 | 0.00 | - | 2 | 6 | 50.99% |
| ABNB261218C00120000 | 2024-05-10 3:58PM EDT | 120.00 | 56.79 | 53.00 | 55.85 | 0.00 | - | 2 | 44 | 48.56% |
| ABNB261218C00125000 | 2024-06-06 9:38AM EDT | 125.00 | 50.90 | 51.80 | 54.10 | 0.00 | - | 2 | 8 | 49.19% |
| ABNB261218C00130000 | 2024-06-12 1:23PM EDT | 130.00 | 51.08 | 48.20 | 51.15 | 0.00 | - | 4 | 26 | 48.15% |
| ABNB261218C00135000 | 2024-06-05 3:44PM EDT | 135.00 | 46.19 | 46.85 | 49.50 | 0.00 | - | 1 | 67 | 48.63% |
| ABNB261218C00140000 | 2024-06-18 9:32AM EDT | 140.00 | 46.00 | 44.35 | 46.00 | 0.00 | - | 1 | 34 | 46.78% |
| ABNB261218C00145000 | 2024-06-17 1:44PM EDT | 145.00 | 43.75 | 42.05 | 43.75 | 0.00 | - | 1 | 44 | 46.36% |
| ABNB261218C00150000 | 2024-06-13 11:42AM EDT | 150.00 | 38.88 | 39.60 | 41.45 | 0.00 | - | 1 | 420 | 45.79% |
| ABNB261218C00155000 | 2024-05-10 9:34AM EDT | 155.00 | 40.60 | 37.10 | 38.70 | 0.00 | - | 1 | 32 | 44.65% |
| ABNB261218C00160000 | 2024-06-14 11:59AM EDT | 160.00 | 33.90 | 35.45 | 37.10 | 0.00 | - | 4 | 62 | 44.71% |
| ABNB261218C00165000 | 2024-06-10 12:50PM EDT | 165.00 | 34.15 | 32.35 | 35.30 | 0.00 | - | 3 | 24 | 44.47% |
| ABNB261218C00170000 | 2024-06-18 10:12AM EDT | 170.00 | 32.71 | 31.70 | 33.25 | 0.00 | - | 4 | 43 | 43.88% |
| ABNB261218C00175000 | 2024-06-06 12:57PM EDT | 175.00 | 31.00 | 30.05 | 31.65 | 0.00 | - | 3 | 28 | 43.70% |
| ABNB261218C00180000 | 2024-06-05 11:23AM EDT | 180.00 | 28.30 | 28.20 | 29.90 | 0.00 | - | 1 | 51 | 43.29% |
| ABNB261218C00190000 | 2024-06-12 2:30PM EDT | 190.00 | 26.52 | 25.10 | 26.60 | 0.00 | - | 2 | 124 | 42.47% |
| ABNB261218C00195000 | 2024-05-23 1:36PM EDT | 195.00 | 23.49 | 23.35 | 25.40 | 0.00 | - | 2 | 3 | 42.45% |
| ABNB261218C00200000 | 2024-06-17 1:19PM EDT | 200.00 | 23.10 | 22.35 | 23.85 | 0.00 | - | 10 | 549 | 41.99% |
| ABNB261218C00210000 | 2024-06-17 2:36PM EDT | 210.00 | 21.00 | 19.75 | 21.30 | 0.00 | - | 183 | 211 | 41.46% |
| ABNB261218C00220000 | 2024-06-18 10:12AM EDT | 220.00 | 18.21 | 17.55 | 18.75 | 0.00 | - | 3 | 161 | 40.70% |
| ABNB261218C00230000 | 2024-06-04 2:30PM EDT | 230.00 | 16.40 | 15.30 | 16.90 | 0.00 | - | 36 | 26 | 40.49% |
| ABNB261218C00240000 | 2024-06-14 10:09AM EDT | 240.00 | 13.25 | 13.65 | 15.05 | 0.00 | - | 2 | 136 | 40.08% |
| ABNB261218C00250000 | 2024-06-17 1:59PM EDT | 250.00 | 12.80 | 12.35 | 13.60 | 0.00 | - | 2 | 56 | 39.95% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB261218P00070000 | 2024-06-17 2:36PM EDT | 70.00 | 3.19 | 3.10 | 3.50 | 0.00 | - | 4 | 73 | 39.77% |
| ABNB261218P00075000 | 2024-05-28 10:41AM EDT | 75.00 | 4.30 | 3.55 | 4.25 | 0.00 | - | 2 | 32 | 38.99% |
| ABNB261218P00080000 | 2024-06-11 3:04PM EDT | 80.00 | 4.79 | 4.25 | 5.00 | 0.00 | - | 1 | 177 | 38.00% |
| ABNB261218P00085000 | 2024-05-28 2:35PM EDT | 85.00 | 6.20 | 5.10 | 6.00 | 0.00 | - | 4 | 4 | 37.45% |
| ABNB261218P00090000 | 2024-06-17 9:49AM EDT | 90.00 | 6.40 | 6.15 | 6.90 | 0.00 | - | 1 | 35 | 36.46% |
| ABNB261218P00095000 | 2024-06-20 10:40AM EDT | 95.00 | 7.50 | 7.20 | 8.05 | -0.50 | -6.25% | 2 | 211 | 35.83% |
| ABNB261218P00100000 | 2024-06-06 2:05PM EDT | 100.00 | 9.09 | 8.40 | 9.20 | 0.00 | - | 4 | 160 | 35.03% |
| ABNB261218P00105000 | 2024-06-18 2:45PM EDT | 105.00 | 9.65 | 9.75 | 10.55 | 0.00 | - | 6 | 15 | 34.41% |
| ABNB261218P00110000 | 2024-06-14 12:09PM EDT | 110.00 | 12.25 | 11.05 | 11.95 | 0.00 | - | 3 | 32 | 33.71% |
| ABNB261218P00115000 | 2024-06-05 12:29PM EDT | 115.00 | 13.45 | 12.60 | 13.80 | 0.00 | - | 1 | 18 | 33.50% |
| ABNB261218P00120000 | 2024-06-17 9:35AM EDT | 120.00 | 17.50 | 14.30 | 15.45 | 0.00 | - | 1 | 8 | 32.84% |
| ABNB261218P00125000 | 2024-06-05 11:45AM EDT | 125.00 | 17.20 | 16.15 | 17.75 | 0.00 | - | 2 | 36 | 32.87% |
| ABNB261218P00130000 | 2024-05-24 10:08AM EDT | 130.00 | 21.15 | 17.90 | 19.40 | 0.00 | - | 10 | 32 | 31.92% |
| ABNB261218P00135000 | 2024-05-20 10:17AM EDT | 135.00 | 22.67 | 20.20 | 21.75 | 0.00 | - | 10 | 62 | 31.68% |
| ABNB261218P00140000 | 2024-05-24 12:04PM EDT | 140.00 | 24.65 | 22.05 | 23.45 | 0.00 | - | 20 | 73 | 30.55% |
| ABNB261218P00145000 | 2024-06-18 10:50AM EDT | 145.00 | 24.60 | 24.50 | 25.60 | 0.00 | - | 1 | 37 | 29.82% |
| ABNB261218P00150000 | 2024-06-13 11:18AM EDT | 150.00 | 28.55 | 26.75 | 28.10 | 0.00 | - | 1 | 37 | 29.34% |
| ABNB261218P00155000 | 2024-02-15 2:15PM EDT | 155.00 | 31.50 | 29.00 | 34.00 | 0.00 | - | 1 | 1 | 32.40% |
| ABNB261218P00160000 | 2024-06-13 9:41AM EDT | 160.00 | 33.56 | 31.85 | 33.50 | 0.00 | - | 4 | 33 | 28.42% |
| ABNB261218P00165000 | 2024-05-07 3:45PM EDT | 165.00 | 34.20 | 35.55 | 37.40 | 0.00 | - | 10 | 14 | 29.04% |
| ABNB261218P00170000 | 2024-02-09 11:43AM EDT | 170.00 | 43.50 | 34.70 | 38.70 | 0.00 | - | 4 | 5 | 26.74% |
| ABNB261218P00175000 | 2024-05-24 10:47AM EDT | 175.00 | 43.55 | 40.60 | 43.15 | 0.00 | - | 10 | 1 | 27.70% |
| ABNB261218P00180000 | 2024-05-24 10:47AM EDT | 180.00 | 46.82 | 43.70 | 45.35 | 0.00 | - | 10 | 10 | 26.08% |
| ABNB261218P00185000 | 2024-05-06 1:58PM EDT | 185.00 | 45.50 | 48.55 | 50.20 | 0.00 | - | - | 25 | 27.26% |
| ABNB261218P00190000 | 2024-05-09 10:42AM EDT | 190.00 | 53.83 | 50.05 | 53.15 | 0.00 | - | 2 | 2 | 26.20% |
| ABNB261218P00200000 | 2024-03-08 1:00PM EDT | 200.00 | 54.05 | 54.55 | 56.15 | 0.00 | - | 5 | 3 | 19.52% |
| ABNB261218P00220000 | 2024-06-07 11:28AM EDT | 220.00 | 76.00 | 72.30 | 76.35 | 0.00 | - | 3 | 5 | 23.44% |
© 2024 Yahoo. All rights reserved.