Singapore markets open in 6 hours 7 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,066.46 +48.07 (+0.96%) Dow
38,252.68 +349.39 (+0.92%) Nasdaq
15,840.25 +234.77 (+1.50%) Bitcoin USD
59,518.89 +598.82 (+1.02%) CMC Crypto 200
1,275.57 +4.83 (+0.38%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:53PM EDT. Market open.
Strike:125.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240503C00125000 | 2024-04-26 12:31PM EDT | 2024-05-03 | 39.97 | 31.80 | 33.20 | 0.00 | - | 1 | 2 | 200.10% |
| ABNB240517C00125000 | 2024-04-22 12:00PM EDT | 2024-05-17 | 31.65 | 32.70 | 33.45 | 0.00 | - | 7 | 11 | 66.80% |
| ABNB240524C00125000 | 2024-04-19 2:15PM EDT | 2024-05-24 | 32.47 | 33.00 | 33.75 | 0.00 | - | 1 | 1 | 62.94% |
| ABNB240621C00125000 | 2024-04-30 11:38AM EDT | 2024-06-21 | 37.25 | 34.20 | 34.85 | 0.00 | - | 3 | 442 | 54.85% |
| ABNB240719C00125000 | 2024-04-30 3:15PM EDT | 2024-07-19 | 37.55 | 35.40 | 36.10 | 0.00 | - | 3 | 111 | 52.19% |
| ABNB240920C00125000 | 2024-05-01 1:21PM EDT | 2024-09-20 | 38.68 | 38.50 | 38.90 | 0.00 | - | 1 | 112 | 51.00% |
| ABNB241018C00125000 | 2024-04-11 3:28PM EDT | 2024-10-18 | 47.83 | 39.70 | 40.00 | 0.00 | - | 2 | 4 | 50.51% |
| ABNB250117C00125000 | 2024-05-02 10:07AM EDT | 2025-01-17 | 40.89 | 43.70 | 44.00 | -2.06 | -4.80% | 2 | 440 | 51.07% |
| ABNB250321C00125000 | 2024-04-17 2:18PM EDT | 2025-03-21 | 47.90 | 46.10 | 46.65 | 0.00 | - | 1 | 8 | 51.42% |
| ABNB250620C00125000 | 2024-04-15 9:30AM EDT | 2025-06-20 | 54.03 | 49.40 | 50.20 | 0.00 | - | 2 | 92 | 51.99% |
| ABNB260116C00125000 | 2024-04-23 1:07PM EDT | 2026-01-16 | 58.24 | 55.70 | 57.30 | 0.00 | - | 1 | 19 | 52.66% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240503P00125000 | 2024-04-23 11:31AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.84 | 0.00 | - | 10 | 15 | 191.41% |
| ABNB240510P00125000 | 2024-05-02 11:59AM EDT | 2024-05-10 | 0.21 | 0.10 | 0.15 | +0.01 | +5.00% | 26 | 143 | 72.85% |
| ABNB240517P00125000 | 2024-05-02 10:43AM EDT | 2024-05-17 | 0.48 | 0.18 | 0.44 | +0.14 | +41.18% | 5 | 1,070 | 63.77% |
| ABNB240524P00125000 | 2024-04-26 12:35PM EDT | 2024-05-24 | 0.61 | 0.27 | 0.53 | +0.31 | +103.33% | 2 | 11 | 55.86% |
| ABNB240531P00125000 | 2024-05-02 10:43AM EDT | 2024-05-31 | 0.87 | 0.49 | 0.56 | +0.33 | +61.11% | 1 | 48 | 51.76% |
| ABNB240607P00125000 | 2024-05-02 12:04PM EDT | 2024-06-07 | 0.74 | 0.65 | 0.83 | -0.06 | -7.50% | 7 | 7 | 50.37% |
| ABNB240621P00125000 | 2024-05-02 12:50PM EDT | 2024-06-21 | 1.19 | 0.99 | 1.04 | +0.16 | +15.53% | 41 | 2,820 | 46.68% |
| ABNB240719P00125000 | 2024-05-02 2:17PM EDT | 2024-07-19 | 1.61 | 1.59 | 1.64 | +0.15 | +10.27% | 5 | 912 | 42.54% |
| ABNB240920P00125000 | 2024-05-01 1:20PM EDT | 2024-09-20 | 3.65 | 3.45 | 3.55 | 0.00 | - | 17 | 904 | 41.08% |
| ABNB241018P00125000 | 2024-05-02 1:28PM EDT | 2024-10-18 | 4.25 | 4.05 | 4.20 | +0.20 | +4.94% | 15 | 169 | 40.06% |
| ABNB250117P00125000 | 2024-05-01 3:26PM EDT | 2025-01-17 | 6.16 | 6.45 | 6.60 | 0.00 | - | 15 | 2,349 | 39.23% |
| ABNB250321P00125000 | 2024-04-12 3:10PM EDT | 2025-03-21 | 8.45 | 8.00 | 8.30 | 0.00 | - | 1 | 174 | 39.29% |
| ABNB250620P00125000 | 2024-04-30 3:21PM EDT | 2025-06-20 | 9.80 | 10.00 | 10.30 | 0.00 | - | 1 | 377 | 38.79% |
| ABNB260116P00125000 | 2024-04-25 11:13AM EDT | 2026-01-16 | 13.45 | 13.35 | 13.80 | 0.00 | - | 3 | 97 | 37.21% |
| ABNB261218P00125000 | 2024-04-25 2:01PM EDT | 2026-12-18 | 17.05 | 17.55 | 18.85 | 0.00 | - | 2 | 23 | 36.35% |
© 2024 Yahoo. All rights reserved.