Singapore markets open in 8 hours 57 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,041.76 +23.37 (+0.47%) Dow
38,084.53 +181.24 (+0.48%) Nasdaq
15,748.88 +143.40 (+0.92%) Bitcoin USD
59,238.51 +2,528.64 (+4.46%) CMC Crypto 200
1,279.11 +8.37 (+0.66%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:03PM EDT. Market open.
Strike:115.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240503C00115000 | 2024-05-02 10:41AM EDT | 2024-05-03 | 39.92 | 38.55 | 41.50 | -7.41 | -15.66% | 3 | 3 | 292.58% |
| ABNB240517C00115000 | 2024-04-22 12:00PM EDT | 2024-05-17 | 41.23 | 39.75 | 41.45 | 0.00 | - | 1 | 1 | 72.46% |
| ABNB240524C00115000 | 2024-04-12 12:10PM EDT | 2024-05-24 | 46.65 | 40.45 | 41.45 | 0.00 | - | 20 | 20 | 73.49% |
| ABNB240621C00115000 | 2024-04-22 12:00PM EDT | 2024-06-21 | 42.23 | 41.25 | 42.10 | 0.00 | - | 1 | 230 | 60.18% |
| ABNB240719C00115000 | 2024-03-15 2:18PM EDT | 2024-07-19 | 49.41 | 46.65 | 47.50 | 0.00 | - | 1 | 13 | 84.64% |
| ABNB240920C00115000 | 2024-04-29 11:03AM EDT | 2024-09-20 | 51.90 | 44.45 | 45.55 | 0.00 | - | 3 | 131 | 54.21% |
| ABNB241018C00115000 | 2024-04-17 12:33PM EDT | 2024-10-18 | 47.95 | 45.55 | 45.95 | 0.00 | - | 1 | 16 | 52.58% |
| ABNB250117C00115000 | 2024-05-01 10:58AM EDT | 2025-01-17 | 51.02 | 49.00 | 49.50 | 0.00 | - | 1 | 435 | 52.93% |
| ABNB250321C00115000 | 2024-04-15 3:49PM EDT | 2025-03-21 | 52.60 | 51.35 | 51.90 | 0.00 | - | 8 | 10 | 53.45% |
| ABNB250620C00115000 | 2024-02-14 2:05PM EDT | 2025-06-20 | 50.25 | 60.25 | 61.20 | 0.00 | - | 2 | 13 | 66.26% |
| ABNB260116C00115000 | 2024-02-20 12:58PM EDT | 2026-01-16 | 54.37 | 71.55 | 72.95 | 0.00 | - | 1 | 67 | 73.26% |
| ABNB261218C00115000 | 2024-03-21 1:06PM EDT | 2026-12-18 | 80.28 | 66.15 | 71.00 | 0.00 | - | 3 | 5 | 54.09% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240503P00115000 | 2024-04-29 3:06PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.20 | 0.00 | - | 24 | 31 | 187.89% |
| ABNB240510P00115000 | 2024-04-12 3:44PM EDT | 2024-05-10 | 0.21 | 0.02 | 0.10 | 0.00 | - | 10 | 10 | 82.81% |
| ABNB240517P00115000 | 2024-04-30 12:34PM EDT | 2024-05-17 | 0.13 | 0.04 | 0.29 | 0.00 | - | 1 | 46 | 71.58% |
| ABNB240524P00115000 | 2024-04-25 9:43AM EDT | 2024-05-24 | 0.20 | 0.07 | 0.40 | 0.00 | - | 100 | 100 | 63.18% |
| ABNB240531P00115000 | 2024-05-02 10:38AM EDT | 2024-05-31 | 0.35 | 0.11 | 0.39 | -0.05 | -12.50% | 3 | 11 | 55.96% |
| ABNB240621P00115000 | 2024-05-02 10:38AM EDT | 2024-06-21 | 0.64 | 0.53 | 0.75 | +0.14 | +28.00% | 5 | 3,249 | 51.37% |
| ABNB240719P00115000 | 2024-05-01 11:48AM EDT | 2024-07-19 | 0.88 | 0.92 | 0.98 | 0.00 | - | 1 | 420 | 45.48% |
| ABNB240920P00115000 | 2024-04-30 2:33PM EDT | 2024-09-20 | 1.99 | 2.25 | 2.33 | 0.00 | - | 15 | 4,942 | 42.97% |
| ABNB241018P00115000 | 2024-05-02 10:12AM EDT | 2024-10-18 | 2.87 | 2.73 | 2.83 | +0.57 | +24.78% | 4 | 1,029 | 41.79% |
| ABNB250117P00115000 | 2024-05-01 12:59PM EDT | 2025-01-17 | 4.60 | 4.70 | 4.80 | 0.00 | - | 6 | 1,648 | 40.74% |
| ABNB250321P00115000 | 2024-04-25 3:38PM EDT | 2025-03-21 | 5.26 | 5.95 | 6.30 | 0.00 | - | 1 | 64 | 40.83% |
| ABNB250620P00115000 | 2024-04-08 1:54PM EDT | 2025-06-20 | 7.55 | 7.80 | 8.10 | 0.00 | - | 1 | 1,113 | 40.33% |
| ABNB260116P00115000 | 2024-03-21 1:14PM EDT | 2026-01-16 | 9.60 | 11.25 | 12.35 | 0.00 | - | 1 | 228 | 40.52% |
| ABNB261218P00115000 | 2024-04-26 2:04PM EDT | 2026-12-18 | 13.64 | 14.55 | 15.65 | 0.00 | - | 1 | 5 | 37.26% |
© 2024 Yahoo. All rights reserved.