Singapore markets open in 4 hours 2 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
58,799.62 +1,445.26 (+2.52%) CMC Crypto 200
1,269.08 -1.66 (-0.13%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:135.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240503C00135000 | 2024-04-30 10:12AM EDT | 2024-05-03 | 26.39 | 22.90 | 24.50 | 0.00 | - | 1 | 31 | 137.11% |
| ABNB240510C00135000 | 2024-04-30 10:12AM EDT | 2024-05-10 | 26.97 | 23.60 | 24.80 | 0.00 | - | 1 | 5 | 79.44% |
| ABNB240517C00135000 | 2024-04-25 9:37AM EDT | 2024-05-17 | 21.35 | 24.10 | 25.30 | -6.65 | -23.75% | 2 | 38 | 67.97% |
| ABNB240524C00135000 | 2024-04-15 1:51PM EDT | 2024-05-24 | 23.30 | 24.60 | 25.35 | 0.00 | - | - | 1 | 60.08% |
| ABNB240621C00135000 | 2024-04-30 11:38AM EDT | 2024-06-21 | 28.31 | 26.10 | 26.90 | 0.00 | - | 3 | 774 | 51.23% |
| ABNB240719C00135000 | 2024-04-30 12:17PM EDT | 2024-07-19 | 29.52 | 27.60 | 28.15 | 0.00 | - | 2 | 88 | 49.32% |
| ABNB240920C00135000 | 2024-05-02 3:49PM EDT | 2024-09-20 | 31.05 | 31.35 | 31.80 | -6.16 | -16.55% | 7 | 332 | 48.91% |
| ABNB241018C00135000 | 2024-05-02 1:18PM EDT | 2024-10-18 | 31.28 | 32.65 | 33.10 | -4.75 | -13.18% | 2 | 8 | 48.46% |
| ABNB250117C00135000 | 2024-04-19 10:13AM EDT | 2025-01-17 | 38.83 | 37.15 | 38.05 | 0.00 | - | 1 | 328 | 50.29% |
| ABNB250321C00135000 | 2024-04-26 9:49AM EDT | 2025-03-21 | 45.00 | 39.90 | 41.00 | 0.00 | - | 1 | 13 | 50.99% |
| ABNB250620C00135000 | 2024-04-15 9:49AM EDT | 2025-06-20 | 47.48 | 43.60 | 44.85 | 0.00 | - | 4 | 46 | 50.68% |
| ABNB260116C00135000 | 2024-04-19 2:17PM EDT | 2026-01-16 | 49.66 | 50.25 | 51.40 | 0.00 | - | 1 | 82 | 50.67% |
| ABNB261218C00135000 | 2024-04-09 9:46AM EDT | 2026-12-18 | 56.30 | 58.85 | 61.70 | -6.05 | -9.70% | 1 | 27 | 51.83% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240503P00135000 | 2024-05-02 1:41PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.03 | 0.00 | - | 20 | 406 | 84.38% |
| ABNB240510P00135000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 0.53 | 0.52 | 0.58 | -0.18 | -25.35% | 224 | 293 | 70.70% |
| ABNB240517P00135000 | 2024-05-02 3:21PM EDT | 2024-05-17 | 0.90 | 0.84 | 0.91 | -0.18 | -16.67% | 16 | 298 | 59.69% |
| ABNB240524P00135000 | 2024-05-02 3:29PM EDT | 2024-05-24 | 1.21 | 1.11 | 1.22 | -0.07 | -5.47% | 264 | 25 | 53.98% |
| ABNB240531P00135000 | 2024-05-02 10:37AM EDT | 2024-05-31 | 2.07 | 1.20 | 1.38 | +0.54 | +35.29% | 13 | 23 | 49.76% |
| ABNB240621P00135000 | 2024-05-02 12:34PM EDT | 2024-06-21 | 2.55 | 2.10 | 2.21 | +0.07 | +2.82% | 33 | 1,609 | 44.67% |
| ABNB240719P00135000 | 2024-05-02 2:50PM EDT | 2024-07-19 | 3.05 | 2.97 | 3.05 | -0.35 | -10.29% | 28 | 1,353 | 40.54% |
| ABNB240920P00135000 | 2024-05-02 2:24PM EDT | 2024-09-20 | 5.65 | 5.45 | 5.60 | +0.15 | +2.73% | 6 | 1,278 | 39.50% |
| ABNB241018P00135000 | 2024-05-02 1:28PM EDT | 2024-10-18 | 6.65 | 5.95 | 6.45 | +0.90 | +15.65% | 21 | 284 | 38.72% |
| ABNB250117P00135000 | 2024-05-02 3:58PM EDT | 2025-01-17 | 9.20 | 8.90 | 9.35 | +1.21 | +15.14% | 11 | 2,445 | 38.15% |
| ABNB250321P00135000 | 2024-05-02 3:14PM EDT | 2025-03-21 | 10.95 | 10.90 | 11.20 | +0.30 | +2.82% | 157 | 51 | 38.06% |
| ABNB250620P00135000 | 2024-04-12 10:41AM EDT | 2025-06-20 | 13.55 | 13.10 | 13.55 | 0.00 | - | 2 | 131 | 37.83% |
| ABNB260116P00135000 | 2024-04-25 11:13AM EDT | 2026-01-16 | 16.85 | 16.60 | 17.30 | 0.00 | - | 2 | 957 | 36.21% |
| ABNB261218P00135000 | 2024-04-15 2:32PM EDT | 2026-12-18 | 23.45 | 21.05 | 22.60 | 0.00 | - | 1 | 19 | 35.29% |
© 2024 Yahoo. All rights reserved.