Singapore markets open in 6 hours 41 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,055.91 +37.52 (+0.75%) Dow
38,171.97 +268.68 (+0.71%) Nasdaq
15,805.29 +199.81 (+1.28%) Bitcoin USD
59,214.18 +1,400.04 (+2.42%) CMC Crypto 200
1,277.02 +6.28 (+0.49%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:19PM EDT. Market open.
Strike:105.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240517C00105000 | 2024-04-23 10:35AM EDT | 2024-05-17 | 55.50 | 51.50 | 53.05 | 0.00 | - | 3 | 3 | 116.55% |
| ABNB240621C00105000 | 2024-04-15 3:21PM EDT | 2024-06-21 | 52.07 | 52.90 | 53.80 | 0.00 | - | 11 | 59 | 70.87% |
| ABNB240719C00105000 | 2024-02-09 2:36PM EDT | 2024-07-19 | 47.38 | 61.80 | 63.25 | 0.00 | - | 1 | 10 | 122.80% |
| ABNB240920C00105000 | 2024-03-28 10:51AM EDT | 2024-09-20 | 64.95 | 61.95 | 63.10 | 0.00 | - | 10 | 19 | 91.60% |
| ABNB241018C00105000 | 2024-03-08 2:44PM EDT | 2024-10-18 | 63.55 | 61.05 | 62.10 | 0.00 | - | 5 | 7 | 80.04% |
| ABNB250117C00105000 | 2024-04-29 3:51PM EDT | 2025-01-17 | 63.65 | 58.85 | 59.85 | 0.00 | - | 6 | 187 | 57.36% |
| ABNB250321C00105000 | 2024-04-23 3:49PM EDT | 2025-03-21 | 64.55 | 60.55 | 61.55 | 0.00 | - | 6 | 16 | 56.48% |
| ABNB250620C00105000 | 2024-04-18 11:16AM EDT | 2025-06-20 | 68.46 | 63.15 | 64.15 | 0.00 | - | 2 | 10 | 56.29% |
| ABNB260116C00105000 | 2024-03-08 11:15AM EDT | 2026-01-16 | 77.50 | 72.90 | 75.05 | 0.00 | - | 1 | 39 | 65.16% |
| ABNB261218C00105000 | 2024-03-21 9:46AM EDT | 2026-12-18 | 83.20 | 72.00 | 76.20 | 0.00 | - | 2 | 14 | 52.73% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240517P00105000 | 2024-04-16 3:59PM EDT | 2024-05-17 | 0.21 | 0.01 | 0.18 | 0.00 | - | - | 2 | 85.55% |
| ABNB240621P00105000 | 2024-05-01 11:46AM EDT | 2024-06-21 | 0.30 | 0.12 | 0.42 | +0.05 | +20.00% | 1 | 750 | 55.96% |
| ABNB240719P00105000 | 2024-04-29 2:15PM EDT | 2024-07-19 | 0.38 | 0.35 | 0.62 | 0.00 | - | 2 | 66 | 52.30% |
| ABNB240920P00105000 | 2024-04-30 2:38PM EDT | 2024-09-20 | 1.14 | 1.20 | 1.25 | 0.00 | - | 2 | 2,510 | 45.48% |
| ABNB241018P00105000 | 2024-04-25 9:31AM EDT | 2024-10-18 | 1.42 | 1.47 | 1.57 | 0.00 | - | 1 | 25 | 43.99% |
| ABNB250117P00105000 | 2024-05-01 10:00AM EDT | 2025-01-17 | 3.00 | 2.86 | 2.95 | 0.00 | - | 1 | 1,742 | 42.40% |
| ABNB250321P00105000 | 2024-04-23 9:51AM EDT | 2025-03-21 | 3.95 | 3.90 | 4.15 | 0.00 | - | 23 | 25 | 42.53% |
| ABNB250620P00105000 | 2024-04-05 10:24AM EDT | 2025-06-20 | 5.75 | 5.30 | 5.55 | 0.00 | - | 7 | 284 | 41.72% |
| ABNB260116P00105000 | 2024-03-21 10:23AM EDT | 2026-01-16 | 7.50 | 8.65 | 9.20 | 0.00 | - | 1 | 30 | 41.85% |
| ABNB261218P00105000 | 2024-04-15 2:32PM EDT | 2026-12-18 | 12.50 | 11.35 | 12.30 | 0.00 | - | 1 | 6 | 38.70% |
© 2024 Yahoo. All rights reserved.