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
66,127.90 +824.85 (+1.26%) CMC Crypto 200
1,404.03 -13.84 (-0.98%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240621C00090000 | 2024-06-04 1:10PM EDT | 2024-06-21 | 56.72 | 54.75 | 57.45 | 0.00 | - | 20 | 151 | 160.16% |
| ABNB240705C00090000 | 2024-05-23 1:51PM EDT | 2024-07-05 | 53.08 | 55.85 | 56.70 | 0.00 | - | - | 1 | 105.18% |
| ABNB240719C00090000 | 2024-05-22 10:26AM EDT | 2024-07-19 | 54.30 | 55.20 | 57.80 | 0.00 | - | 5 | 9 | 89.94% |
| ABNB240920C00090000 | 2024-01-26 4:47PM EDT | 2024-09-20 | 64.15 | 65.80 | 66.90 | 0.00 | - | 1 | 5 | 130.10% |
| ABNB250117C00090000 | 2024-06-14 2:22PM EDT | 2025-01-17 | 58.58 | 58.30 | 61.15 | +0.48 | +0.83% | 2 | 183 | 58.83% |
| ABNB250321C00090000 | 2024-04-22 1:11PM EDT | 2025-03-21 | 72.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABNB250620C00090000 | 2024-06-05 10:49AM EDT | 2025-06-20 | 63.55 | 62.30 | 64.35 | 0.00 | - | 60 | 67 | 57.56% |
| ABNB260116C00090000 | 2024-05-31 11:26AM EDT | 2026-01-16 | 65.01 | 65.90 | 67.10 | 0.00 | - | 1 | 49 | 53.77% |
| ABNB261218C00090000 | 2024-03-12 2:15PM EDT | 2026-12-18 | 94.00 | 91.70 | 94.95 | 0.00 | - | 1 | 8 | 91.09% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240621P00090000 | 2024-06-10 11:24AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.13 | 0.00 | - | 4 | 5,252 | 146.09% |
| ABNB240719P00090000 | 2024-06-10 11:54AM EDT | 2024-07-19 | 0.03 | 0.00 | 0.18 | 0.00 | - | 60 | 138 | 68.16% |
| ABNB240816P00090000 | 2024-06-07 11:43AM EDT | 2024-08-16 | 0.11 | 0.01 | 0.26 | 0.00 | - | 2 | 0 | 53.61% |
| ABNB240920P00090000 | 2024-06-14 3:35PM EDT | 2024-09-20 | 0.22 | 0.13 | 0.34 | 0.00 | - | 2 | 2,311 | 49.61% |
| ABNB241018P00090000 | 2024-06-13 10:17AM EDT | 2024-10-18 | 0.27 | 0.17 | 0.43 | 0.00 | - | 2 | 35 | 45.61% |
| ABNB241115P00090000 | 2024-06-13 10:12AM EDT | 2024-11-15 | 0.43 | 0.27 | 0.72 | 0.00 | - | 2 | 18 | 45.56% |
| ABNB250117P00090000 | 2024-06-13 9:48AM EDT | 2025-01-17 | 0.80 | 0.61 | 1.02 | 0.00 | - | 2 | 1,069 | 41.35% |
| ABNB250321P00090000 | 2024-05-31 10:55AM EDT | 2025-03-21 | 1.70 | 1.16 | 1.46 | 0.00 | - | 1 | 12 | 39.60% |
| ABNB250620P00090000 | 2024-06-10 9:30AM EDT | 2025-06-20 | 2.17 | 1.88 | 2.34 | 0.00 | - | 1 | 139 | 38.98% |
| ABNB260116P00090000 | 2024-06-04 11:01AM EDT | 2026-01-16 | 4.18 | 2.96 | 4.10 | 0.00 | - | 4 | 47 | 37.04% |
| ABNB261218P00090000 | 2024-06-12 9:30AM EDT | 2026-12-18 | 6.50 | 6.40 | 7.45 | 0.00 | - | 1 | 36 | 36.83% |
© 2024 Yahoo. All rights reserved.