Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,079.61 -150.58 (-0.83%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
67,620.26 +364.95 (+0.54%) CMC Crypto 200
1,423.81 -4.76 (-0.33%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240607C00200000 | 2024-05-17 10:57AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 5 | 99.22% |
| ABNB240621C00200000 | 2024-05-31 12:47PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.08 | -0.09 | -69.23% | 3 | 1,679 | 53.13% |
| ABNB240719C00200000 | 2024-05-30 3:02PM EDT | 2024-07-19 | 0.08 | 0.01 | 0.25 | +0.01 | +14.29% | 2 | 1,122 | 44.48% |
| ABNB240816C00200000 | 2024-05-31 12:21PM EDT | 2024-08-16 | 0.24 | 0.18 | 0.28 | -0.05 | -17.24% | 2 | 0 | 36.13% |
| ABNB240920C00200000 | 2024-05-31 2:53PM EDT | 2024-09-20 | 0.44 | 0.44 | 0.58 | -0.21 | -32.31% | 80 | 1,353 | 34.11% |
| ABNB241018C00200000 | 2024-05-30 10:08AM EDT | 2024-10-18 | 0.97 | 0.73 | 0.79 | 0.00 | - | 1 | 499 | 32.47% |
| ABNB241115C00200000 | 2024-05-29 2:50PM EDT | 2024-11-15 | 1.76 | 1.44 | 1.55 | 0.00 | - | 1 | 23 | 34.60% |
| ABNB250117C00200000 | 2024-05-31 1:42PM EDT | 2025-01-17 | 2.70 | 2.82 | 3.25 | -0.34 | -11.18% | 1 | 3,961 | 36.29% |
| ABNB250321C00200000 | 2024-05-28 11:11AM EDT | 2025-03-21 | 5.50 | 4.60 | 4.90 | 0.00 | - | 19 | 131 | 36.88% |
| ABNB250620C00200000 | 2024-05-31 12:54PM EDT | 2025-06-20 | 7.15 | 7.25 | 7.55 | -1.00 | -12.27% | 1 | 617 | 37.99% |
| ABNB260116C00200000 | 2024-05-29 1:35PM EDT | 2026-01-16 | 14.30 | 13.25 | 14.70 | 0.00 | - | 40 | 788 | 41.43% |
| ABNB261218C00200000 | 2024-05-23 1:37PM EDT | 2026-12-18 | 22.80 | 22.00 | 23.90 | +1.05 | +4.83% | 1 | 541 | 43.36% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240621P00200000 | 2024-05-09 3:50PM EDT | 2024-06-21 | 52.50 | 54.70 | 55.55 | 0.00 | - | 6 | 0 | 55.27% |
| ABNB240719P00200000 | 2024-05-09 3:50PM EDT | 2024-07-19 | 52.54 | 54.45 | 55.65 | 0.00 | - | 38 | 0 | 51.61% |
| ABNB240920P00200000 | 2024-05-22 3:38PM EDT | 2024-09-20 | 56.96 | 54.75 | 55.80 | 0.00 | - | 9 | 9 | 35.77% |
| ABNB241018P00200000 | 2024-03-28 2:27PM EDT | 2024-10-18 | 38.80 | 39.00 | 40.00 | 0.00 | - | 1 | 1 | 0.00% |
| ABNB250117P00200000 | 2024-05-14 3:10PM EDT | 2025-01-17 | 53.42 | 54.40 | 55.60 | 0.00 | - | 1 | 1 | 23.44% |
| ABNB250620P00200000 | 2024-05-01 3:23PM EDT | 2025-06-20 | 48.10 | 54.45 | 56.40 | 0.00 | - | 2 | 56 | 22.09% |
| ABNB260116P00200000 | 2024-05-24 3:15PM EDT | 2026-01-16 | 58.45 | 55.55 | 60.40 | 0.00 | - | 1 | 6 | 26.77% |
| ABNB261218P00200000 | 2024-03-08 1:00PM EDT | 2026-12-18 | 54.05 | 54.55 | 56.15 | 0.00 | - | 5 | 3 | 13.62% |
© 2024 Yahoo. All rights reserved.