Singapore markets open in 7 hours 49 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,043.50 +25.11 (+0.50%) Dow
38,096.18 +192.89 (+0.51%) Nasdaq
15,753.40 +147.92 (+0.95%) Bitcoin USD
59,078.85 +2,121.19 (+3.72%) CMC Crypto 200
1,272.65 +1.91 (+0.15%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:11PM EDT. Market open.
Strike:140.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240503C00140000 | 2024-05-02 11:41AM EDT | 2024-05-03 | 15.10 | 13.80 | 15.60 | -2.24 | -12.92% | 4 | 13 | 0.00% |
| ABNB240510C00140000 | 2024-05-02 11:10AM EDT | 2024-05-10 | 16.70 | 16.55 | 16.95 | -1.60 | -8.74% | 1 | 19 | 58.45% |
| ABNB240517C00140000 | 2024-04-30 1:12PM EDT | 2024-05-17 | 21.02 | 17.25 | 17.65 | 0.00 | - | 8 | 113 | 53.78% |
| ABNB240524C00140000 | 2024-04-10 11:08AM EDT | 2024-05-24 | 23.46 | 17.85 | 18.45 | 0.00 | - | - | 1 | 51.90% |
| ABNB240621C00140000 | 2024-04-30 11:08AM EDT | 2024-06-21 | 24.74 | 19.60 | 20.05 | 0.00 | - | 1 | 1,392 | 46.06% |
| ABNB240719C00140000 | 2024-04-16 3:14PM EDT | 2024-07-19 | 24.15 | 21.20 | 21.80 | 0.00 | - | 2 | 111 | 44.54% |
| ABNB240920C00140000 | 2024-05-02 11:26AM EDT | 2024-09-20 | 25.47 | 25.55 | 25.85 | -7.53 | -22.82% | 1 | 208 | 45.47% |
| ABNB241018C00140000 | 2024-04-24 9:35AM EDT | 2024-10-18 | 35.75 | 27.00 | 27.35 | 0.00 | - | 6 | 12 | 45.59% |
| ABNB250117C00140000 | 2024-05-01 1:42PM EDT | 2025-01-17 | 33.85 | 31.40 | 32.05 | 0.00 | - | 3 | 1,081 | 46.83% |
| ABNB250321C00140000 | 2024-05-01 10:27AM EDT | 2025-03-21 | 35.70 | 34.20 | 35.15 | 0.00 | - | 2 | 7 | 47.93% |
| ABNB250620C00140000 | 2024-04-09 3:02PM EDT | 2025-06-20 | 44.00 | 38.35 | 39.65 | 0.00 | - | 10 | 164 | 49.91% |
| ABNB260116C00140000 | 2024-04-30 12:34PM EDT | 2026-01-16 | 49.41 | 45.35 | 46.40 | 0.00 | - | 1 | 111 | 49.96% |
| ABNB261218C00140000 | 2024-04-01 3:09PM EDT | 2026-12-18 | 61.35 | 57.30 | 60.20 | 0.00 | - | 15 | 30 | 54.33% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240503P00140000 | 2024-05-02 9:30AM EDT | 2024-05-03 | 0.05 | 0.01 | 0.05 | +0.01 | +25.00% | 1 | 173 | 64.84% |
| ABNB240510P00140000 | 2024-05-02 12:52PM EDT | 2024-05-10 | 1.40 | 1.38 | 1.46 | +0.04 | +2.94% | 369 | 1,551 | 70.36% |
| ABNB240517P00140000 | 2024-05-02 12:13PM EDT | 2024-05-17 | 2.00 | 1.88 | 1.94 | +0.37 | +22.70% | 17 | 579 | 58.86% |
| ABNB240524P00140000 | 2024-05-02 12:29PM EDT | 2024-05-24 | 2.35 | 2.30 | 2.41 | +0.65 | +38.24% | 14 | 68 | 53.38% |
| ABNB240531P00140000 | 2024-05-02 11:35AM EDT | 2024-05-31 | 2.77 | 2.53 | 2.76 | +0.38 | +15.90% | 26 | 30 | 49.99% |
| ABNB240607P00140000 | 2024-05-01 3:54PM EDT | 2024-06-07 | 2.76 | 2.90 | 3.05 | 0.00 | - | 3 | 3 | 47.05% |
| ABNB240621P00140000 | 2024-05-02 12:05PM EDT | 2024-06-21 | 3.65 | 3.60 | 3.65 | +0.60 | +19.67% | 32 | 1,900 | 43.54% |
| ABNB240719P00140000 | 2024-05-02 9:55AM EDT | 2024-07-19 | 5.15 | 4.65 | 4.80 | +0.85 | +19.77% | 16 | 1,157 | 40.09% |
| ABNB240920P00140000 | 2024-05-02 12:53PM EDT | 2024-09-20 | 7.65 | 7.60 | 7.65 | +0.65 | +9.22% | 116 | 649 | 38.77% |
| ABNB241018P00140000 | 2024-05-01 1:53PM EDT | 2024-10-18 | 8.05 | 8.50 | 8.65 | 0.00 | - | 4 | 36 | 38.18% |
| ABNB250117P00140000 | 2024-05-02 10:49AM EDT | 2025-01-17 | 12.18 | 11.55 | 11.70 | +1.03 | +9.24% | 1 | 4,395 | 37.45% |
| ABNB250321P00140000 | 2024-05-01 3:20PM EDT | 2025-03-21 | 14.00 | 13.30 | 13.90 | +1.65 | +13.36% | 3 | 141 | 37.85% |
| ABNB250620P00140000 | 2024-04-29 2:02PM EDT | 2025-06-20 | 14.10 | 15.55 | 15.90 | 0.00 | - | 1 | 208 | 36.82% |
| ABNB260116P00140000 | 2024-04-26 3:22PM EDT | 2026-01-16 | 17.35 | 19.40 | 19.95 | 0.00 | - | 2 | 527 | 35.56% |
| ABNB261218P00140000 | 2024-04-19 2:21PM EDT | 2026-12-18 | 24.60 | 24.15 | 25.25 | 0.00 | - | 1 | 33 | 34.54% |
© 2024 Yahoo. All rights reserved.