Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,041.81 +23.42 (+0.47%) Dow
38,092.87 +189.58 (+0.50%) Nasdaq
15,739.90 +134.42 (+0.86%) Bitcoin USD
59,240.18 +2,371.65 (+4.17%) CMC Crypto 200
1,278.50 +7.76 (+0.61%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:52AM EDT. Market open.
Strike:150.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240503C00150000 | 2024-05-02 11:10AM EDT | 2024-05-03 | 5.40 | 5.00 | 5.45 | -9.30 | -63.27% | 5 | 16 | 33.59% |
| ABNB240510C00150000 | 2024-05-02 10:03AM EDT | 2024-05-10 | 9.85 | 9.35 | 9.60 | -0.15 | -1.50% | 12 | 26 | 67.76% |
| ABNB240517C00150000 | 2024-05-02 11:32AM EDT | 2024-05-17 | 10.15 | 10.10 | 10.40 | -1.33 | -11.59% | 2 | 1,714 | 57.20% |
| ABNB240524C00150000 | 2024-04-22 9:30AM EDT | 2024-05-24 | 12.68 | 10.75 | 11.00 | 0.00 | - | 1 | 5 | 51.97% |
| ABNB240531C00150000 | 2024-04-30 2:19PM EDT | 2024-05-31 | 11.70 | 11.15 | 11.35 | -2.60 | -18.18% | 10 | 48 | 48.33% |
| ABNB240621C00150000 | 2024-05-02 10:33AM EDT | 2024-06-21 | 13.06 | 12.90 | 13.05 | -2.25 | -14.70% | 1 | 3,409 | 44.75% |
| ABNB240719C00150000 | 2024-05-02 9:36AM EDT | 2024-07-19 | 14.94 | 14.70 | 14.90 | -1.45 | -8.85% | 1 | 279 | 42.63% |
| ABNB240920C00150000 | 2024-05-02 10:51AM EDT | 2024-09-20 | 18.75 | 19.35 | 19.50 | -2.00 | -9.64% | 10 | 447 | 44.13% |
| ABNB241018C00150000 | 2024-04-19 1:46PM EDT | 2024-10-18 | 22.75 | 20.80 | 21.05 | 0.00 | - | 3 | 67 | 44.13% |
| ABNB250117C00150000 | 2024-05-02 11:26AM EDT | 2025-01-17 | 25.97 | 25.85 | 26.20 | -3.03 | -10.45% | 9 | 1,955 | 45.81% |
| ABNB250321C00150000 | 2024-04-22 12:45PM EDT | 2025-03-21 | 29.95 | 28.90 | 29.40 | 0.00 | - | 1 | 12 | 46.84% |
| ABNB250620C00150000 | 2024-05-02 10:45AM EDT | 2025-06-20 | 32.13 | 32.65 | 33.45 | -4.06 | -11.22% | 5 | 175 | 47.82% |
| ABNB260116C00150000 | 2024-04-11 11:58AM EDT | 2026-01-16 | 46.90 | 40.05 | 40.85 | 0.00 | - | 2 | 336 | 48.66% |
| ABNB261218C00150000 | 2024-04-01 3:09PM EDT | 2026-12-18 | 56.35 | 51.80 | 55.70 | 0.00 | - | 15 | 98 | 53.27% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240503P00150000 | 2024-05-02 11:28AM EDT | 2024-05-03 | 0.49 | 0.39 | 0.44 | +0.08 | +19.51% | 167 | 1,626 | 46.88% |
| ABNB240510P00150000 | 2024-05-02 11:14AM EDT | 2024-05-10 | 4.40 | 4.30 | 4.40 | +0.55 | +14.29% | 186 | 489 | 69.80% |
| ABNB240517P00150000 | 2024-05-02 10:47AM EDT | 2024-05-17 | 5.60 | 5.00 | 5.15 | +1.36 | +32.08% | 19 | 2,819 | 58.31% |
| ABNB240524P00150000 | 2024-05-02 11:20AM EDT | 2024-05-24 | 5.50 | 5.40 | 5.60 | +0.91 | +19.83% | 5 | 72 | 51.54% |
| ABNB240531P00150000 | 2024-05-02 11:07AM EDT | 2024-05-31 | 5.90 | 5.75 | 5.90 | +1.70 | +40.48% | 4 | 202 | 47.50% |
| ABNB240607P00150000 | 2024-05-02 10:54AM EDT | 2024-06-07 | 6.63 | 6.20 | 6.40 | +2.58 | +63.70% | 1 | 2 | 45.44% |
| ABNB240621P00150000 | 2024-05-02 11:12AM EDT | 2024-06-21 | 7.06 | 7.00 | 7.20 | +0.71 | +11.18% | 46 | 1,527 | 42.32% |
| ABNB240719P00150000 | 2024-05-02 10:09AM EDT | 2024-07-19 | 8.80 | 8.25 | 8.45 | +2.22 | +33.74% | 121 | 747 | 38.53% |
| ABNB240920P00150000 | 2024-05-02 10:00AM EDT | 2024-09-20 | 11.95 | 11.50 | 11.70 | +1.35 | +12.74% | 8 | 1,071 | 37.47% |
| ABNB241018P00150000 | 2024-05-01 1:53PM EDT | 2024-10-18 | 11.75 | 12.50 | 12.75 | 0.00 | - | 34 | 58 | 36.82% |
| ABNB250117P00150000 | 2024-04-25 2:58PM EDT | 2025-01-17 | 13.50 | 15.75 | 16.00 | 0.00 | - | 8 | 2,267 | 36.15% |
| ABNB250321P00150000 | 2024-05-02 10:12AM EDT | 2025-03-21 | 17.90 | 17.70 | 18.05 | +3.10 | +20.95% | 3 | 16 | 36.08% |
| ABNB250620P00150000 | 2024-04-17 11:04AM EDT | 2025-06-20 | 19.70 | 20.00 | 20.50 | 0.00 | - | 24 | 293 | 35.74% |
| ABNB260116P00150000 | 2024-04-30 12:44PM EDT | 2026-01-16 | 22.90 | 24.10 | 24.60 | 0.00 | - | 1 | 197 | 34.41% |
| ABNB261218P00150000 | 2024-03-21 12:41PM EDT | 2026-12-18 | 25.70 | 29.10 | 30.20 | 0.00 | - | 10 | 24 | 33.62% |
© 2024 Yahoo. All rights reserved.