Singapore markets open in 1 hour 35 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,064.20 +45.81 (+0.91%) Dow
38,225.66 +322.37 (+0.85%) Nasdaq
15,840.96 +235.48 (+1.51%) Bitcoin USD
59,264.29 +1,346.74 (+2.33%) CMC Crypto 200
1,276.78 +6.03 (+0.47%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240517C00110000 | 2024-04-15 10:14AM EDT | 2024-05-17 | 51.62 | 47.50 | 49.55 | 0.00 | - | - | 2 | 86.33% |
| ABNB240531C00110000 | 2024-04-15 1:49PM EDT | 2024-05-31 | 47.80 | 48.35 | 49.45 | 0.00 | - | 2 | 41 | 76.22% |
| ABNB240621C00110000 | 2024-04-15 2:36PM EDT | 2024-06-21 | 46.55 | 49.00 | 49.95 | 0.00 | - | 1 | 157 | 68.09% |
| ABNB240719C00110000 | 2024-02-14 2:47PM EDT | 2024-07-19 | 42.45 | 51.75 | 55.50 | 0.00 | - | 21 | 23 | 86.96% |
| ABNB240920C00110000 | 2024-04-29 10:48AM EDT | 2024-09-20 | 56.75 | 51.70 | 52.55 | 0.00 | - | 2 | 134 | 57.51% |
| ABNB241018C00110000 | 2024-04-22 9:53AM EDT | 2024-10-18 | 52.30 | 52.50 | 53.55 | 0.00 | - | 1 | 12 | 56.67% |
| ABNB250117C00110000 | 2024-04-23 1:07PM EDT | 2025-01-17 | 57.74 | 55.70 | 56.80 | 0.00 | - | 7 | 474 | 56.35% |
| ABNB250321C00110000 | 2024-05-02 9:36AM EDT | 2025-03-21 | 55.00 | 57.40 | 58.40 | -3.90 | -6.62% | 1 | 2 | 55.06% |
| ABNB250620C00110000 | 2024-04-08 3:00PM EDT | 2025-06-20 | 63.60 | 60.35 | 61.30 | 0.00 | - | 1 | 57 | 55.37% |
| ABNB260116C00110000 | 2024-03-21 1:06PM EDT | 2026-01-16 | 76.58 | 63.55 | 64.60 | 0.00 | - | 2 | 38 | 50.98% |
| ABNB261218C00110000 | 2024-01-23 11:11AM EDT | 2026-12-18 | 60.29 | 70.10 | 72.85 | 0.00 | - | 1 | 1 | 51.58% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240503P00110000 | 2024-04-17 9:48AM EDT | 2024-05-03 | 0.12 | 0.00 | 1.27 | 0.00 | - | 12 | 0 | 301.76% |
| ABNB240510P00110000 | 2024-05-02 12:10PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 2 | 815 | 84.38% |
| ABNB240517P00110000 | 2024-05-02 10:04AM EDT | 2024-05-17 | 0.05 | 0.02 | 0.19 | 0.00 | - | 3 | 16 | 78.91% |
| ABNB240524P00110000 | 2024-04-30 11:46AM EDT | 2024-05-24 | 0.19 | 0.07 | 0.27 | 0.00 | - | 8 | 13 | 70.51% |
| ABNB240531P00110000 | 2024-04-22 9:30AM EDT | 2024-05-31 | 0.26 | 0.00 | 0.39 | 0.00 | - | - | 1 | 63.09% |
| ABNB240621P00110000 | 2024-05-02 1:52PM EDT | 2024-06-21 | 0.33 | 0.15 | 0.50 | +0.05 | +17.86% | 35 | 5,413 | 52.64% |
| ABNB240719P00110000 | 2024-04-29 2:19PM EDT | 2024-07-19 | 0.51 | 0.56 | 0.76 | 0.00 | - | 2 | 116 | 49.88% |
| ABNB240920P00110000 | 2024-04-30 1:44PM EDT | 2024-09-20 | 1.75 | 1.54 | 1.62 | +0.22 | +14.38% | 3 | 1,163 | 44.54% |
| ABNB241018P00110000 | 2024-05-02 12:31PM EDT | 2024-10-18 | 2.18 | 1.93 | 2.03 | +0.18 | +9.00% | 1 | 2,806 | 43.30% |
| ABNB250117P00110000 | 2024-05-02 3:56PM EDT | 2025-01-17 | 3.56 | 3.50 | 3.65 | +0.06 | +1.71% | 570 | 3,085 | 41.88% |
| ABNB250321P00110000 | 2024-04-18 10:03AM EDT | 2025-03-21 | 4.70 | 4.60 | 4.95 | 0.00 | - | 29 | 88 | 41.88% |
| ABNB250620P00110000 | 2024-04-24 10:30AM EDT | 2025-06-20 | 5.99 | 6.25 | 6.55 | 0.00 | - | 1 | 487 | 41.27% |
| ABNB260116P00110000 | 2024-05-02 11:03AM EDT | 2026-01-16 | 9.75 | 8.90 | 9.45 | +0.75 | +8.33% | 1 | 60 | 39.44% |
| ABNB261218P00110000 | 2024-04-19 12:17PM EDT | 2026-12-18 | 13.40 | 12.45 | 13.70 | 0.00 | - | 1 | 35 | 38.18% |
© 2024 Yahoo. All rights reserved.