Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,179.48 +661.74 (+1.04%) CMC Crypto 200
1,373.06 +60.44 (+4.60%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240419C00060000 | 2023-11-03 11:39AM EDT | 60.00 | 64.40 | 75.25 | 76.85 | 0.00 | - | 5 | 3 | 0.00% |
| ABNB240419C00065000 | 2023-10-23 9:55AM EDT | 65.00 | 55.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABNB240419C00070000 | 2023-11-01 2:35PM EDT | 70.00 | 51.30 | 65.65 | 67.10 | 0.00 | - | 1 | 4 | 0.00% |
| ABNB240419C00075000 | 2024-01-24 12:56PM EDT | 75.00 | 68.33 | 77.50 | 79.05 | 0.00 | - | 1 | 35 | 0.00% |
| ABNB240419C00080000 | 2023-10-19 9:55AM EDT | 80.00 | 46.05 | 49.25 | 50.40 | 0.00 | - | 4 | 4 | 0.00% |
| ABNB240419C00085000 | 2023-10-27 9:48AM EDT | 85.00 | 35.00 | 45.85 | 46.30 | 0.00 | - | 2 | 3 | 0.00% |
| ABNB240419C00090000 | 2024-04-19 12:33PM EDT | 90.00 | 66.53 | 62.50 | 67.30 | -0.43 | -0.64% | 5 | 7 | 806.25% |
| ABNB240419C00095000 | 2024-04-17 3:11PM EDT | 95.00 | 63.62 | 57.50 | 62.25 | 0.00 | - | 1 | 5 | 736.52% |
| ABNB240419C00100000 | 2024-04-19 10:05AM EDT | 100.00 | 60.10 | 52.50 | 57.30 | -7.60 | -11.23% | 1 | 24 | 678.71% |
| ABNB240419C00105000 | 2024-04-10 1:37PM EDT | 105.00 | 55.13 | 47.70 | 52.35 | 0.00 | - | 1 | 24 | 268.75% |
| ABNB240419C00110000 | 2024-04-19 9:36AM EDT | 110.00 | 49.21 | 42.65 | 47.50 | +1.31 | +2.73% | 1 | 40 | 281.25% |
| ABNB240419C00115000 | 2024-04-18 11:18AM EDT | 115.00 | 47.12 | 37.55 | 42.35 | 0.00 | - | 3 | 210 | 509.77% |
| ABNB240419C00120000 | 2024-04-19 9:55AM EDT | 120.00 | 39.61 | 32.65 | 37.45 | -2.92 | -6.87% | 2 | 271 | 203.91% |
| ABNB240419C00125000 | 2024-04-19 2:14PM EDT | 125.00 | 31.14 | 27.50 | 32.40 | -3.35 | -9.71% | 17 | 213 | 405.57% |
| ABNB240419C00130000 | 2024-04-19 2:52PM EDT | 130.00 | 25.15 | 24.60 | 27.50 | -4.37 | -14.80% | 19 | 605 | 271.19% |
| ABNB240419C00135000 | 2024-04-19 2:14PM EDT | 135.00 | 21.00 | 18.15 | 22.50 | -5.49 | -20.72% | 61 | 1,402 | 167.97% |
| ABNB240419C00138000 | 2024-04-19 3:22PM EDT | 138.00 | 17.24 | 14.55 | 19.40 | -1.98 | -10.30% | 1 | 10 | 270.26% |
| ABNB240419C00139000 | 2024-04-19 2:14PM EDT | 139.00 | 17.00 | 14.40 | 18.50 | -6.76 | -28.45% | 39 | 26 | 150.59% |
| ABNB240419C00140000 | 2024-04-19 3:45PM EDT | 140.00 | 14.70 | 13.15 | 17.25 | -5.05 | -25.57% | 11 | 702 | 118.16% |
| ABNB240419C00144000 | 2024-04-16 10:29AM EDT | 144.00 | 12.52 | 8.60 | 13.50 | 0.00 | - | 15 | 15 | 68.75% |
| ABNB240419C00145000 | 2024-04-19 3:41PM EDT | 145.00 | 10.16 | 8.00 | 12.00 | -4.94 | -32.72% | 53 | 839 | 180.08% |
| ABNB240419C00146000 | 2024-04-19 9:32AM EDT | 146.00 | 13.35 | 6.90 | 11.05 | -1.53 | -10.28% | 2 | 4 | 171.58% |
| ABNB240419C00147000 | 2024-04-10 10:24AM EDT | 147.00 | 12.60 | 5.90 | 10.15 | -1.00 | -7.35% | 3 | 1 | 164.75% |
| ABNB240419C00148000 | 2024-04-12 2:56PM EDT | 148.00 | 11.90 | 4.90 | 9.05 | 0.00 | - | 2 | 1 | 150.00% |
| ABNB240419C00150000 | 2024-04-19 3:31PM EDT | 150.00 | 4.70 | 4.25 | 5.30 | -5.23 | -52.67% | 73 | 2,010 | 55.76% |
| ABNB240419C00152500 | 2024-04-19 3:50PM EDT | 152.50 | 2.42 | 1.68 | 2.89 | -5.05 | -67.60% | 24 | 97 | 39.11% |
| ABNB240419C00155000 | 2024-04-19 3:59PM EDT | 155.00 | 0.07 | 0.06 | 0.19 | -4.88 | -98.59% | 226 | 2,533 | 5.71% |
| ABNB240419C00157500 | 2024-04-19 3:52PM EDT | 157.50 | 0.01 | 0.00 | 0.01 | -2.90 | -99.66% | 480 | 343 | 15.24% |
| ABNB240419C00160000 | 2024-04-19 3:31PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | -1.29 | -99.23% | 1,013 | 2,297 | 27.34% |
| ABNB240419C00162500 | 2024-04-19 2:41PM EDT | 162.50 | 0.01 | 0.00 | 0.01 | -0.37 | -97.37% | 382 | 793 | 38.28% |
| ABNB240419C00165000 | 2024-04-19 3:48PM EDT | 165.00 | 0.03 | 0.00 | 0.01 | -0.07 | -70.00% | 352 | 5,044 | 48.44% |
| ABNB240419C00167500 | 2024-04-19 9:57AM EDT | 167.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 148 | 2,805 | 54.69% |
| ABNB240419C00170000 | 2024-04-19 3:35PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 146 | 3,219 | 64.06% |
| ABNB240419C00172500 | 2024-04-19 3:48PM EDT | 172.50 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 13 | 792 | 82.81% |
| ABNB240419C00175000 | 2024-04-19 3:48PM EDT | 175.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 9 | 3,490 | 87.50% |
| ABNB240419C00177500 | 2024-04-18 3:38PM EDT | 177.50 | 0.01 | 0.00 | 0.25 | 0.00 | - | 33 | 736 | 135.16% |
| ABNB240419C00180000 | 2024-04-18 2:49PM EDT | 180.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 64 | 2,892 | 106.25% |
| ABNB240419C00182500 | 2024-04-18 10:44AM EDT | 182.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 4 | 183 | 138.28% |
| ABNB240419C00185000 | 2024-04-19 3:06PM EDT | 185.00 | 0.03 | 0.00 | 0.05 | -0.03 | -50.00% | 6 | 1,163 | 135.94% |
| ABNB240419C00187500 | 2024-04-15 10:41AM EDT | 187.50 | 0.01 | 0.00 | 2.13 | 0.00 | - | 5 | 140 | 275.00% |
| ABNB240419C00190000 | 2024-04-19 1:39PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,703 | 131.25% |
| ABNB240419C00195000 | 2024-04-17 1:15PM EDT | 195.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 854 | 170.31% |
| ABNB240419C00200000 | 2024-04-18 10:44AM EDT | 200.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 7 | 708 | 162.50% |
| ABNB240419C00205000 | 2024-03-27 12:39PM EDT | 205.00 | 0.06 | 0.00 | 1.34 | 0.00 | - | 3 | 28 | 328.71% |
| ABNB240419C00210000 | 2024-04-18 11:27AM EDT | 210.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 353 | 198.44% |
| ABNB240419C00220000 | 2024-04-16 9:36AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 289 | 212.50% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240419P00060000 | 2024-03-11 9:30AM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 80 | 50.00% |
| ABNB240419P00065000 | 2024-01-17 12:59PM EDT | 65.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 1 | 136 | 670.31% |
| ABNB240419P00070000 | 2024-02-14 3:42PM EDT | 70.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 16 | 103 | 606.25% |
| ABNB240419P00075000 | 2024-04-10 9:30AM EDT | 75.00 | 0.03 | 0.00 | 2.12 | 0.00 | - | 1 | 265 | 857.62% |
| ABNB240419P00080000 | 2024-04-02 12:45PM EDT | 80.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 1 | 592 | 490.63% |
| ABNB240419P00085000 | 2024-03-19 12:24PM EDT | 85.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 2,271 | 400.00% |
| ABNB240419P00090000 | 2024-04-10 3:08PM EDT | 90.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 5,752 | 331.25% |
| ABNB240419P00095000 | 2024-04-04 3:47PM EDT | 95.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 1,275 | 300.00% |
| ABNB240419P00100000 | 2024-04-17 9:30AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,114 | 275.00% |
| ABNB240419P00105000 | 2024-04-17 11:53AM EDT | 105.00 | 0.01 | 0.00 | 0.51 | 0.00 | - | 1 | 1,155 | 383.59% |
| ABNB240419P00110000 | 2024-04-19 12:06PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 1,363 | 212.50% |
| ABNB240419P00115000 | 2024-04-17 11:49AM EDT | 115.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 43 | 1,384 | 203.13% |
| ABNB240419P00120000 | 2024-04-18 9:35AM EDT | 120.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 1,306 | 175.00% |
| ABNB240419P00125000 | 2024-04-18 10:12AM EDT | 125.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 36 | 7,047 | 140.63% |
| ABNB240419P00130000 | 2024-04-19 1:01PM EDT | 130.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 5,406 | 129.69% |
| ABNB240419P00135000 | 2024-04-19 12:41PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 2,396 | 93.75% |
| ABNB240419P00138000 | 2024-04-15 2:15PM EDT | 138.00 | 0.09 | 0.00 | 0.04 | 0.00 | - | 12 | 16 | 92.97% |
| ABNB240419P00139000 | 2024-04-19 2:31PM EDT | 139.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 15 | 53 | 75.00% |
| ABNB240419P00140000 | 2024-04-19 3:44PM EDT | 140.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 231 | 1,875 | 71.88% |
| ABNB240419P00142000 | 2024-04-19 2:24PM EDT | 142.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 10 | 66 | 62.50% |
| ABNB240419P00143000 | 2024-04-19 1:49PM EDT | 143.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 15 | 117 | 56.25% |
| ABNB240419P00144000 | 2024-04-19 3:07PM EDT | 144.00 | 0.02 | 0.00 | 0.51 | -0.01 | -33.33% | 23 | 32 | 97.66% |
| ABNB240419P00145000 | 2024-04-19 3:59PM EDT | 145.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 882 | 1,415 | 52.34% |
| ABNB240419P00146000 | 2024-04-19 1:03PM EDT | 146.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 66 | 88 | 52.34% |
| ABNB240419P00147000 | 2024-04-19 3:49PM EDT | 147.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 96 | 174 | 46.88% |
| ABNB240419P00148000 | 2024-04-19 3:53PM EDT | 148.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 85 | 386 | 37.50% |
| ABNB240419P00149000 | 2024-04-19 3:42PM EDT | 149.00 | 0.01 | 0.00 | 0.02 | -0.08 | -88.89% | 257 | 240 | 36.33% |
| ABNB240419P00150000 | 2024-04-19 3:59PM EDT | 150.00 | 0.02 | 0.00 | 0.01 | -0.03 | -60.00% | 1,965 | 3,488 | 28.13% |
| ABNB240419P00152500 | 2024-04-19 3:42PM EDT | 152.50 | 0.05 | 0.01 | 0.04 | -0.01 | -16.67% | 384 | 1,244 | 19.92% |
| ABNB240419P00155000 | 2024-04-19 3:58PM EDT | 155.00 | 0.10 | 0.05 | 0.16 | -0.02 | -16.67% | 4,497 | 3,579 | 5.08% |
| ABNB240419P00157500 | 2024-04-19 3:58PM EDT | 157.50 | 2.49 | 2.15 | 2.82 | +2.13 | +591.67% | 1,626 | 1,329 | 36.13% |
| ABNB240419P00160000 | 2024-04-19 3:50PM EDT | 160.00 | 5.30 | 3.15 | 6.05 | +4.10 | +341.67% | 800 | 2,006 | 88.09% |
| ABNB240419P00162500 | 2024-04-19 3:43PM EDT | 162.50 | 7.80 | 5.70 | 9.60 | +5.09 | +187.82% | 104 | 573 | 61.33% |
| ABNB240419P00165000 | 2024-04-19 3:30PM EDT | 165.00 | 9.78 | 8.05 | 12.00 | +5.03 | +105.89% | 65 | 1,575 | 57.81% |
| ABNB240419P00167500 | 2024-04-19 2:24PM EDT | 167.50 | 11.59 | 10.25 | 15.00 | +4.04 | +53.51% | 3 | 60 | 87.11% |
| ABNB240419P00170000 | 2024-04-19 3:14PM EDT | 170.00 | 14.43 | 12.70 | 17.50 | +6.43 | +80.37% | 13 | 421 | 96.48% |
| ABNB240419P00172500 | 2024-04-17 3:30PM EDT | 172.50 | 14.05 | 15.50 | 20.00 | 0.00 | - | 17 | 139 | 128.32% |
| ABNB240419P00175000 | 2024-04-12 10:41AM EDT | 175.00 | 15.03 | 18.00 | 22.50 | 0.00 | - | 3 | 0 | 141.60% |
| ABNB240419P00177500 | 2024-04-19 10:10AM EDT | 177.50 | 17.90 | 20.05 | 24.75 | +5.45 | +43.78% | 2 | 0 | 276.86% |
| ABNB240419P00180000 | 2024-04-19 12:15PM EDT | 180.00 | 23.28 | 22.60 | 27.50 | +1.93 | +9.04% | 1 | 1 | 131.25% |
| ABNB240419P00185000 | 2024-04-10 2:21PM EDT | 185.00 | 24.85 | 28.00 | 32.50 | 0.00 | - | 13 | 0 | 191.02% |
| ABNB240419P00187500 | 2024-03-26 10:27AM EDT | 187.50 | 19.10 | 30.10 | 35.00 | 0.00 | - | 1 | 0 | 160.94% |
| ABNB240419P00190000 | 2024-04-17 3:30PM EDT | 190.00 | 31.55 | 33.00 | 37.50 | 0.00 | - | 4 | 0 | 213.67% |
| ABNB240419P00195000 | 2024-04-16 1:30PM EDT | 195.00 | 38.65 | 37.70 | 42.50 | 0.00 | - | 1 | 0 | 205.47% |
| ABNB240419P00200000 | 2024-02-20 11:53AM EDT | 200.00 | 52.60 | 31.10 | 32.50 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.