Singapore markets open in 15 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
58,944.75 +1,229.88 (+2.13%) CMC Crypto 200
1,271.15 +0.41 (+0.03%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240510C00130000 | 2024-05-02 3:49PM EDT | 2024-05-10 | 28.20 | 27.85 | 29.15 | +0.86 | +3.15% | 1 | 2 | 70.51% |
| ABNB240517C00130000 | 2024-05-02 9:58AM EDT | 2024-05-17 | 25.90 | 28.75 | 29.85 | -1.82 | -6.57% | 3 | 27 | 74.41% |
| ABNB240524C00130000 | 2024-05-02 9:58AM EDT | 2024-05-24 | 25.89 | 28.90 | 29.75 | -2.01 | -7.20% | 1 | 1 | 61.87% |
| ABNB240621C00130000 | 2024-04-29 2:02PM EDT | 2024-06-21 | 34.33 | 30.45 | 31.10 | 0.00 | - | 1 | 850 | 54.00% |
| ABNB240719C00130000 | 2024-05-02 10:52AM EDT | 2024-07-19 | 28.07 | 31.70 | 32.25 | -5.91 | -17.39% | 3 | 142 | 50.16% |
| ABNB240920C00130000 | 2024-04-15 2:57PM EDT | 2024-09-20 | 33.15 | 35.00 | 35.70 | 0.00 | - | 5 | 152 | 51.06% |
| ABNB241018C00130000 | 2024-04-23 10:04AM EDT | 2024-10-18 | 37.60 | 36.20 | 36.80 | 0.00 | - | 3 | 4 | 50.06% |
| ABNB250117C00130000 | 2024-05-01 1:21PM EDT | 2025-01-17 | 40.25 | 40.50 | 41.05 | 0.00 | - | 1 | 1,255 | 50.60% |
| ABNB250321C00130000 | 2024-04-26 2:12PM EDT | 2025-03-21 | 42.87 | 43.05 | 43.80 | -6.18 | -12.60% | 3 | 16 | 50.38% |
| ABNB250620C00130000 | 2024-04-17 3:16PM EDT | 2025-06-20 | 47.90 | 46.60 | 47.50 | 0.00 | - | 1 | 59 | 51.12% |
| ABNB260116C00130000 | 2024-04-30 3:13PM EDT | 2026-01-16 | 55.07 | 53.15 | 55.20 | 0.00 | - | 1 | 53 | 52.15% |
| ABNB261218C00130000 | 2024-04-24 9:45AM EDT | 2026-12-18 | 68.42 | 61.30 | 64.50 | 0.00 | - | 5 | 15 | 52.50% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240503P00130000 | 2024-04-23 11:30AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 25 | 143.75% |
| ABNB240510P00130000 | 2024-05-02 3:32PM EDT | 2024-05-10 | 0.28 | 0.13 | 0.47 | -0.08 | -22.22% | 111 | 111 | 78.13% |
| ABNB240517P00130000 | 2024-05-02 1:46PM EDT | 2024-05-17 | 0.50 | 0.47 | 0.53 | -0.09 | -15.25% | 70 | 632 | 63.43% |
| ABNB240524P00130000 | 2024-05-02 1:00PM EDT | 2024-05-24 | 0.89 | 0.66 | 0.77 | +0.12 | +15.58% | 11 | 19 | 56.89% |
| ABNB240531P00130000 | 2024-05-02 11:06AM EDT | 2024-05-31 | 1.20 | 0.74 | 0.96 | +0.20 | +20.00% | 2 | 33 | 51.73% |
| ABNB240621P00130000 | 2024-05-02 3:55PM EDT | 2024-06-21 | 1.48 | 1.43 | 1.52 | -0.31 | -17.32% | 39 | 1,434 | 46.29% |
| ABNB240719P00130000 | 2024-05-01 3:58PM EDT | 2024-07-19 | 2.68 | 2.14 | 2.24 | +0.18 | +7.20% | 1 | 448 | 41.96% |
| ABNB240920P00130000 | 2024-05-01 2:51PM EDT | 2024-09-20 | 4.12 | 4.30 | 4.45 | 0.00 | - | 3 | 1,383 | 40.50% |
| ABNB241018P00130000 | 2024-05-02 1:03PM EDT | 2024-10-18 | 5.50 | 5.05 | 5.20 | +0.15 | +2.80% | 15 | 451 | 39.58% |
| ABNB250117P00130000 | 2024-05-02 11:25AM EDT | 2025-01-17 | 8.40 | 7.25 | 7.85 | +0.30 | +3.70% | 30 | 4,110 | 38.83% |
| ABNB250321P00130000 | 2024-05-02 3:14PM EDT | 2025-03-21 | 9.45 | 9.25 | 9.65 | +0.05 | +0.53% | 3 | 116 | 38.83% |
| ABNB250620P00130000 | 2024-04-22 12:24PM EDT | 2025-06-20 | 12.55 | 11.40 | 11.85 | 0.00 | - | 72 | 931 | 38.49% |
| ABNB260116P00130000 | 2024-04-30 12:46PM EDT | 2026-01-16 | 15.00 | 14.35 | 15.55 | 0.00 | - | 1 | 577 | 36.95% |
| ABNB261218P00130000 | 2024-04-25 2:04PM EDT | 2026-12-18 | 18.41 | 19.15 | 20.65 | 0.00 | - | 2 | 8 | 35.90% |
© 2024 Yahoo. All rights reserved.