Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,102.49 +30.82 (+0.05%) CMC Crypto 200
1,404.66 -13.21 (-0.93%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240621C00100000 | 2024-06-11 2:12PM EDT | 2024-06-21 | 47.78 | 43.75 | 47.80 | 0.00 | - | 1 | 142 | 235.84% |
| ABNB240719C00100000 | 2024-04-18 9:53AM EDT | 2024-07-19 | 63.08 | 46.05 | 47.30 | 0.00 | - | 1 | 20 | 78.52% |
| ABNB240816C00100000 | 2024-06-05 1:59PM EDT | 2024-08-16 | 47.22 | 45.90 | 48.35 | 0.00 | - | 2 | 2 | 65.06% |
| ABNB240920C00100000 | 2024-06-13 3:59PM EDT | 2024-09-20 | 48.25 | 46.55 | 49.15 | 0.00 | - | 1 | 21 | 59.08% |
| ABNB241018C00100000 | 2024-05-22 9:50AM EDT | 2024-10-18 | 46.00 | 47.15 | 49.75 | 0.00 | - | 1 | 14 | 56.42% |
| ABNB250117C00100000 | 2024-06-13 10:22AM EDT | 2025-01-17 | 49.70 | 50.25 | 51.10 | 0.00 | - | 1 | 434 | 53.25% |
| ABNB250321C00100000 | 2024-03-27 12:41PM EDT | 2025-03-21 | 74.40 | 71.00 | 72.65 | 0.00 | - | 1 | 1 | 110.71% |
| ABNB250620C00100000 | 2024-06-13 9:53AM EDT | 2025-06-20 | 53.58 | 54.00 | 54.80 | 0.00 | - | 18 | 78 | 51.70% |
| ABNB260116C00100000 | 2024-06-14 3:46PM EDT | 2026-01-16 | 57.65 | 57.40 | 59.35 | -2.27 | -3.79% | 1 | 161 | 51.79% |
| ABNB261218C00100000 | 2024-06-13 9:52AM EDT | 2026-12-18 | 65.11 | 64.80 | 67.25 | 0.00 | - | 1 | 34 | 51.90% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240621P00100000 | 2024-06-06 3:46PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.07 | 0.00 | - | 21 | 2,325 | 117.19% |
| ABNB240719P00100000 | 2024-06-13 9:36AM EDT | 2024-07-19 | 0.06 | 0.00 | 0.10 | 0.00 | - | 2 | 905 | 51.37% |
| ABNB240816P00100000 | 2024-06-14 10:22AM EDT | 2024-08-16 | 0.14 | 0.10 | 0.14 | -0.01 | -6.67% | 8 | 52 | 43.65% |
| ABNB240920P00100000 | 2024-06-13 1:29PM EDT | 2024-09-20 | 0.30 | 0.16 | 0.52 | 0.00 | - | 6 | 287 | 43.68% |
| ABNB241018P00100000 | 2024-06-11 10:51AM EDT | 2024-10-18 | 0.45 | 0.32 | 0.67 | 0.00 | - | 2 | 31 | 40.53% |
| ABNB241115P00100000 | 2024-06-12 10:00AM EDT | 2024-11-15 | 0.71 | 0.58 | 0.90 | 0.00 | - | 2 | 14 | 39.06% |
| ABNB250117P00100000 | 2024-06-14 1:39PM EDT | 2025-01-17 | 1.47 | 1.35 | 1.49 | +0.03 | +2.08% | 1 | 3,317 | 37.20% |
| ABNB250321P00100000 | 2024-05-31 2:24PM EDT | 2025-03-21 | 2.82 | 2.01 | 2.42 | 0.00 | - | 3 | 35 | 37.50% |
| ABNB250620P00100000 | 2024-06-14 2:34PM EDT | 2025-06-20 | 3.53 | 3.20 | 3.55 | +0.38 | +12.06% | 2 | 825 | 36.82% |
| ABNB260116P00100000 | 2024-06-12 10:42AM EDT | 2026-01-16 | 5.45 | 5.35 | 5.85 | 0.00 | - | 1 | 163 | 35.37% |
| ABNB261218P00100000 | 2024-06-06 2:05PM EDT | 2026-12-18 | 9.09 | 8.55 | 9.70 | 0.00 | - | 4 | 160 | 35.09% |
© 2024 Yahoo. All rights reserved.