Singapore markets close in 7 hours 5 minutes
Straits Times Index
3,303.81 +6.92 (+0.21%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,494.05 +286.92 (+1.58%) FTSE 100
8,172.15 +50.91 (+0.63%) Bitcoin USD
59,301.67 +2,083.11 (+3.64%) CMC Crypto 200
1,281.19 +10.45 (+0.82%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240510C00100000 | 2024-04-29 9:31AM EDT | 2024-05-10 | 65.15 | 56.45 | 59.20 | 0.00 | - | 5 | 5 | 195.70% |
| ABNB240517C00100000 | 2024-04-26 9:37AM EDT | 2024-05-17 | 64.10 | 57.50 | 59.10 | 0.00 | - | 5 | 6 | 139.36% |
| ABNB240621C00100000 | 2024-04-16 11:42AM EDT | 2024-06-21 | 58.50 | 58.75 | 59.65 | +0.51 | +0.88% | 1 | 150 | 78.27% |
| ABNB240719C00100000 | 2024-04-18 9:53AM EDT | 2024-07-19 | 63.08 | 59.35 | 61.15 | 0.00 | - | 1 | 20 | 75.59% |
| ABNB240920C00100000 | 2024-04-12 11:06AM EDT | 2024-09-20 | 62.80 | 59.35 | 62.75 | 0.00 | - | 1 | 17 | 61.93% |
| ABNB241018C00100000 | 2024-04-04 10:33AM EDT | 2024-10-18 | 66.67 | 61.50 | 63.30 | 0.00 | - | 16 | 12 | 64.12% |
| ABNB250117C00100000 | 2024-04-19 9:42AM EDT | 2025-01-17 | 66.27 | 63.90 | 65.55 | 0.00 | - | 1 | 439 | 60.73% |
| ABNB250321C00100000 | 2024-03-27 12:41PM EDT | 2025-03-21 | 74.40 | 71.00 | 72.65 | 0.00 | - | 1 | 1 | 75.53% |
| ABNB250620C00100000 | 2024-04-29 1:53PM EDT | 2025-06-20 | 72.46 | 67.95 | 69.00 | 0.00 | - | 1 | 39 | 58.29% |
| ABNB260116C00100000 | 2024-04-26 1:35PM EDT | 2026-01-16 | 79.51 | 72.60 | 74.65 | 0.00 | - | 2 | 155 | 57.90% |
| ABNB261218C00100000 | 2024-03-26 12:05PM EDT | 2026-12-18 | 88.80 | 83.20 | 86.35 | 0.00 | - | 2 | 13 | 64.01% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240503P00100000 | 2024-04-29 9:45AM EDT | 2024-05-03 | 0.13 | 0.00 | 1.27 | 0.00 | - | 6 | 6 | 519.14% |
| ABNB240517P00100000 | 2024-04-15 3:34PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.16 | 0.00 | - | 2 | 7 | 96.88% |
| ABNB240621P00100000 | 2024-04-29 2:08PM EDT | 2024-06-21 | 0.15 | 0.07 | 0.33 | 0.00 | - | 2 | 2,401 | 60.16% |
| ABNB240719P00100000 | 2024-04-30 9:32AM EDT | 2024-07-19 | 0.26 | 0.25 | 0.48 | 0.00 | - | 1 | 751 | 53.13% |
| ABNB240920P00100000 | 2024-05-02 3:56PM EDT | 2024-09-20 | 0.90 | 0.82 | 0.92 | +0.07 | +8.43% | 6 | 277 | 47.19% |
| ABNB241018P00100000 | 2024-04-29 3:42PM EDT | 2024-10-18 | 1.05 | 1.03 | 1.26 | 0.00 | - | 1 | 26 | 46.27% |
| ABNB250117P00100000 | 2024-05-02 3:57PM EDT | 2025-01-17 | 2.27 | 2.18 | 2.37 | +0.23 | +11.27% | 95 | 3,296 | 43.86% |
| ABNB250321P00100000 | 2024-05-02 12:05PM EDT | 2025-03-21 | 3.42 | 3.10 | 3.40 | -0.03 | -0.87% | 5 | 9 | 43.79% |
| ABNB250620P00100000 | 2024-05-01 12:02PM EDT | 2025-06-20 | 4.80 | 4.40 | 4.70 | 0.00 | - | 3 | 504 | 43.04% |
| ABNB260116P00100000 | 2024-05-02 9:53AM EDT | 2026-01-16 | 7.40 | 6.75 | 7.15 | +0.40 | +5.71% | 24 | 105 | 40.97% |
| ABNB261218P00100000 | 2024-04-16 10:46AM EDT | 2026-12-18 | 9.37 | 9.75 | 10.85 | 0.00 | - | 1 | 101 | 39.50% |
© 2024 Yahoo. All rights reserved.