Singapore markets open in 4 hours 50 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
59,233.10 +2,018.29 (+3.53%) CMC Crypto 200
1,277.75 +7.01 (+0.55%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240503C00145000 | 2024-04-26 11:48AM EDT | 2024-05-03 | 19.51 | 12.40 | 13.05 | 0.00 | - | 1 | 5 | 0.00% |
| ABNB240510C00145000 | 2024-04-30 3:24PM EDT | 2024-05-10 | 16.38 | 14.75 | 15.05 | 0.00 | - | 3 | 16 | 63.55% |
| ABNB240517C00145000 | 2024-05-02 12:09PM EDT | 2024-05-17 | 13.77 | 15.50 | 15.70 | -0.68 | -4.71% | 4 | 47 | 55.40% |
| ABNB240524C00145000 | 2024-04-16 9:33AM EDT | 2024-05-24 | 18.28 | 15.95 | 16.35 | 0.00 | - | 2 | 1 | 50.90% |
| ABNB240531C00145000 | 2024-05-02 10:23AM EDT | 2024-05-31 | 14.65 | 16.20 | 16.75 | -1.46 | -9.06% | 10 | 3 | 48.88% |
| ABNB240621C00145000 | 2024-05-01 2:49PM EDT | 2024-06-21 | 19.57 | 17.95 | 18.25 | 0.00 | - | 3 | 1,768 | 45.33% |
| ABNB240719C00145000 | 2024-04-29 2:00PM EDT | 2024-07-19 | 23.35 | 19.75 | 20.25 | 0.00 | - | 1 | 114 | 44.39% |
| ABNB240920C00145000 | 2024-05-02 10:43AM EDT | 2024-09-20 | 21.45 | 24.15 | 24.40 | -5.72 | -21.05% | 6 | 302 | 44.96% |
| ABNB241018C00145000 | 2024-04-15 1:39PM EDT | 2024-10-18 | 25.40 | 25.45 | 26.25 | 0.00 | - | 1 | 12 | 45.83% |
| ABNB250117C00145000 | 2024-04-30 2:27PM EDT | 2025-01-17 | 32.04 | 30.60 | 30.95 | 0.00 | - | 1 | 1,341 | 46.62% |
| ABNB250321C00145000 | 2024-04-24 3:14PM EDT | 2025-03-21 | 37.39 | 33.55 | 34.10 | 0.00 | - | 1 | 7 | 47.62% |
| ABNB250620C00145000 | 2024-04-29 10:30AM EDT | 2025-06-20 | 42.60 | 37.35 | 38.00 | 0.00 | - | 1 | 94 | 48.41% |
| ABNB260116C00145000 | 2024-04-03 9:49AM EDT | 2026-01-16 | 46.00 | 44.55 | 45.40 | 0.00 | - | 2 | 129 | 49.32% |
| ABNB261218C00145000 | 2024-04-11 1:30PM EDT | 2026-12-18 | 60.80 | 53.20 | 55.70 | 0.00 | - | 4 | 33 | 51.09% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240503P00145000 | 2024-05-02 3:54PM EDT | 2024-05-03 | 0.05 | 0.04 | 0.05 | -0.01 | -12.50% | 69 | 758 | 57.42% |
| ABNB240510P00145000 | 2024-05-02 3:46PM EDT | 2024-05-10 | 2.01 | 1.98 | 2.06 | -0.41 | -16.94% | 165 | 499 | 70.29% |
| ABNB240517P00145000 | 2024-05-02 3:50PM EDT | 2024-05-17 | 2.62 | 2.55 | 2.61 | -0.09 | -3.32% | 230 | 563 | 58.62% |
| ABNB240524P00145000 | 2024-05-02 1:41PM EDT | 2024-05-24 | 3.20 | 2.62 | 3.05 | +0.40 | +14.29% | 81 | 91 | 51.05% |
| ABNB240531P00145000 | 2024-05-02 1:34PM EDT | 2024-05-31 | 3.50 | 3.00 | 3.35 | -0.25 | -6.67% | 34 | 34 | 48.40% |
| ABNB240607P00145000 | 2024-05-02 12:04PM EDT | 2024-06-07 | 4.35 | 3.60 | 3.85 | +0.34 | +8.48% | 3 | 11 | 46.72% |
| ABNB240621P00145000 | 2024-05-02 3:46PM EDT | 2024-06-21 | 4.46 | 4.35 | 4.50 | 0.00 | - | 113 | 2,741 | 43.19% |
| ABNB240719P00145000 | 2024-05-02 12:47PM EDT | 2024-07-19 | 6.25 | 5.45 | 5.65 | +0.50 | +8.70% | 52 | 782 | 39.38% |
| ABNB240920P00145000 | 2024-05-02 1:07PM EDT | 2024-09-20 | 9.25 | 8.60 | 8.80 | +0.45 | +5.11% | 3 | 820 | 38.54% |
| ABNB241018P00145000 | 2024-04-26 1:13PM EDT | 2024-10-18 | 10.33 | 9.50 | 9.65 | +2.38 | +29.94% | 1 | 271 | 37.44% |
| ABNB250117P00145000 | 2024-04-26 10:46AM EDT | 2025-01-17 | 11.05 | 12.70 | 12.95 | 0.00 | - | 5 | 1,016 | 37.07% |
| ABNB250321P00145000 | 2024-05-01 1:43PM EDT | 2025-03-21 | 14.80 | 14.65 | 14.95 | 0.00 | - | 1 | 347 | 36.96% |
| ABNB250620P00145000 | 2024-04-29 12:14PM EDT | 2025-06-20 | 16.05 | 17.00 | 17.50 | 0.00 | - | 11 | 117 | 36.80% |
| ABNB260116P00145000 | 2024-04-25 11:13AM EDT | 2026-01-16 | 20.75 | 20.25 | 22.20 | 0.00 | - | 2 | 125 | 36.20% |
| ABNB261218P00145000 | 2024-03-22 10:37AM EDT | 2026-12-18 | 24.60 | 26.60 | 27.70 | 0.00 | - | 1 | 4 | 35.09% |
© 2024 Yahoo. All rights reserved.