Singapore markets open in 4 hours 22 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
59,042.24 +1,682.80 (+2.93%) CMC Crypto 200
1,276.98 +6.24 (+0.49%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240503C00120000 | 2024-05-02 9:45AM EDT | 2024-05-03 | 35.52 | 36.75 | 39.95 | +0.47 | +1.34% | 2 | 7 | 142.19% |
| ABNB240510C00120000 | 2024-04-11 9:52AM EDT | 2024-05-10 | 42.60 | 36.30 | 39.60 | 0.00 | - | - | 1 | 134.08% |
| ABNB240517C00120000 | 2024-05-02 9:45AM EDT | 2024-05-17 | 35.57 | 37.65 | 39.70 | -5.03 | -12.39% | 2 | 15 | 75.34% |
| ABNB240524C00120000 | 2024-04-12 12:11PM EDT | 2024-05-24 | 41.61 | 38.40 | 39.40 | 0.00 | - | 40 | 40 | 69.43% |
| ABNB240531C00120000 | 2024-04-19 11:45AM EDT | 2024-05-31 | 39.79 | 38.55 | 39.70 | 0.00 | - | 1 | 1 | 65.43% |
| ABNB240621C00120000 | 2024-04-24 3:19PM EDT | 2024-06-21 | 43.99 | 39.40 | 40.35 | 0.00 | - | 1 | 670 | 59.36% |
| ABNB240719C00120000 | 2024-04-23 3:41PM EDT | 2024-07-19 | 43.20 | 40.45 | 41.30 | 0.00 | - | 11 | 21 | 55.38% |
| ABNB240920C00120000 | 2024-05-02 12:52PM EDT | 2024-09-20 | 40.79 | 43.10 | 43.80 | -5.01 | -10.94% | 1 | 77 | 53.18% |
| ABNB241018C00120000 | 2024-04-19 12:36PM EDT | 2024-10-18 | 43.15 | 44.05 | 44.80 | 0.00 | - | 2 | 7 | 52.25% |
| ABNB250117C00120000 | 2024-04-25 3:58PM EDT | 2025-01-17 | 52.30 | 47.80 | 48.35 | 0.00 | - | 4 | 1,724 | 52.37% |
| ABNB250321C00120000 | 2024-04-29 10:02AM EDT | 2025-03-21 | 55.30 | 49.95 | 51.35 | 0.00 | - | 6 | 31 | 53.08% |
| ABNB250620C00120000 | 2024-04-29 3:49PM EDT | 2025-06-20 | 57.00 | 53.35 | 54.65 | 0.00 | - | 1 | 111 | 53.67% |
| ABNB260116C00120000 | 2024-05-02 1:22PM EDT | 2026-01-16 | 58.00 | 59.20 | 60.35 | -2.55 | -4.21% | 2 | 87 | 53.03% |
| ABNB261218C00120000 | 2024-03-01 3:56PM EDT | 2026-12-18 | 68.65 | 72.55 | 75.15 | 0.00 | - | 1 | 3 | 61.01% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240503P00120000 | 2024-04-15 2:36PM EDT | 2024-05-03 | 0.10 | 0.00 | 0.95 | 0.00 | - | - | 1 | 226.76% |
| ABNB240510P00120000 | 2024-05-02 1:20PM EDT | 2024-05-10 | 0.10 | 0.03 | 0.09 | +0.05 | +100.00% | 28 | 205 | 76.56% |
| ABNB240517P00120000 | 2024-05-02 12:13PM EDT | 2024-05-17 | 0.21 | 0.07 | 0.27 | +0.01 | +5.00% | 1 | 395 | 66.70% |
| ABNB240524P00120000 | 2024-05-01 9:54AM EDT | 2024-05-24 | 0.30 | 0.20 | 0.47 | 0.00 | - | 100 | 202 | 62.50% |
| ABNB240531P00120000 | 2024-05-02 10:53AM EDT | 2024-05-31 | 0.52 | 0.12 | 0.60 | +0.19 | +57.58% | 3 | 6 | 55.47% |
| ABNB240621P00120000 | 2024-05-02 2:35PM EDT | 2024-06-21 | 0.68 | 0.64 | 0.72 | -0.11 | -13.92% | 10 | 2,665 | 49.07% |
| ABNB240719P00120000 | 2024-05-02 10:42AM EDT | 2024-07-19 | 1.42 | 1.11 | 1.17 | +0.22 | +18.33% | 4 | 144 | 44.30% |
| ABNB240920P00120000 | 2024-05-02 10:46AM EDT | 2024-09-20 | 3.23 | 2.44 | 2.73 | +0.42 | +14.95% | 7 | 1,254 | 42.29% |
| ABNB241018P00120000 | 2024-05-02 1:28PM EDT | 2024-10-18 | 3.35 | 3.15 | 3.30 | +0.30 | +9.84% | 3 | 289 | 41.22% |
| ABNB250117P00120000 | 2024-05-02 10:58AM EDT | 2025-01-17 | 5.90 | 4.95 | 5.45 | +0.60 | +11.32% | 5 | 3,125 | 40.25% |
| ABNB250321P00120000 | 2024-04-24 9:49AM EDT | 2025-03-21 | 6.20 | 6.65 | 7.00 | 0.00 | - | 10 | 33 | 40.23% |
| ABNB250620P00120000 | 2024-04-22 12:22PM EDT | 2025-06-20 | 9.35 | 8.55 | 8.90 | 0.00 | - | 174 | 376 | 39.75% |
| ABNB260116P00120000 | 2024-04-29 3:55PM EDT | 2026-01-16 | 11.32 | 11.65 | 12.25 | 0.00 | - | 11 | 215 | 38.13% |
| ABNB261218P00120000 | 2024-04-26 2:04PM EDT | 2026-12-18 | 15.36 | 14.95 | 17.15 | 0.00 | - | 1 | 10 | 37.24% |
© 2024 Yahoo. All rights reserved.