Singapore markets open in 6 hours 43 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,057.31 +38.92 (+0.78%) Dow
38,184.49 +281.20 (+0.74%) Nasdaq
15,810.68 +205.20 (+1.31%) Bitcoin USD
59,218.93 +1,314.09 (+2.27%) CMC Crypto 200
1,275.98 +5.24 (+0.41%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:17PM EDT. Market open.
Strike:155.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240503C00155000 | 2024-05-02 2:00PM EDT | 2024-05-03 | 3.45 | 3.20 | 3.40 | +0.45 | +15.00% | 612 | 391 | 40.23% |
| ABNB240510C00155000 | 2024-05-02 1:55PM EDT | 2024-05-10 | 8.00 | 8.00 | 8.15 | +0.32 | +4.17% | 356 | 127 | 68.74% |
| ABNB240517C00155000 | 2024-05-02 1:40PM EDT | 2024-05-17 | 8.60 | 8.80 | 8.95 | -1.00 | -10.42% | 51 | 504 | 57.75% |
| ABNB240524C00155000 | 2024-05-02 1:19PM EDT | 2024-05-24 | 8.95 | 9.30 | 9.50 | -3.41 | -27.59% | 5 | 8 | 51.56% |
| ABNB240531C00155000 | 2024-05-02 11:42AM EDT | 2024-05-31 | 8.85 | 9.80 | 10.05 | -6.09 | -40.76% | 30 | 22 | 48.82% |
| ABNB240607C00155000 | 2024-05-02 10:42AM EDT | 2024-06-07 | 8.50 | 10.35 | 10.55 | -1.90 | -18.27% | 12 | 3 | 46.50% |
| ABNB240621C00155000 | 2024-05-02 1:43PM EDT | 2024-06-21 | 11.45 | 11.50 | 11.70 | +0.05 | +0.44% | 92 | 1,478 | 44.58% |
| ABNB240719C00155000 | 2024-05-02 12:44PM EDT | 2024-07-19 | 12.55 | 13.40 | 13.55 | -2.45 | -16.33% | 164 | 296 | 42.25% |
| ABNB240920C00155000 | 2024-05-02 12:54PM EDT | 2024-09-20 | 17.05 | 18.10 | 18.30 | -2.55 | -13.01% | 3 | 459 | 43.84% |
| ABNB241018C00155000 | 2024-05-02 1:00PM EDT | 2024-10-18 | 18.60 | 19.65 | 19.85 | -1.40 | -7.00% | 73 | 42 | 43.75% |
| ABNB250117C00155000 | 2024-04-24 12:41PM EDT | 2025-01-17 | 28.26 | 24.80 | 25.10 | 0.00 | - | 1 | 899 | 45.43% |
| ABNB250321C00155000 | 2024-04-30 12:41PM EDT | 2025-03-21 | 29.55 | 28.00 | 28.40 | 0.00 | - | 3 | 23 | 46.51% |
| ABNB250620C00155000 | 2024-04-18 11:04AM EDT | 2025-06-20 | 36.20 | 31.65 | 32.40 | 0.00 | - | 4 | 800 | 47.28% |
| ABNB260116C00155000 | 2024-04-09 2:15PM EDT | 2026-01-16 | 43.20 | 38.85 | 40.30 | 0.00 | - | 1 | 95 | 48.62% |
| ABNB261218C00155000 | 2024-03-18 2:15PM EDT | 2026-12-18 | 54.70 | 50.25 | 52.20 | 0.00 | - | 2 | 31 | 50.75% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240503P00155000 | 2024-05-02 2:00PM EDT | 2024-05-03 | 0.94 | 0.94 | 1.00 | -0.81 | -46.29% | 500 | 864 | 43.85% |
| ABNB240510P00155000 | 2024-05-02 1:41PM EDT | 2024-05-10 | 5.80 | 5.50 | 5.65 | -0.37 | -6.00% | 125 | 187 | 69.21% |
| ABNB240517P00155000 | 2024-05-02 12:34PM EDT | 2024-05-17 | 7.05 | 6.15 | 6.25 | +0.25 | +3.68% | 86 | 710 | 56.75% |
| ABNB240524P00155000 | 2024-05-02 1:43PM EDT | 2024-05-24 | 6.80 | 6.60 | 6.80 | -0.20 | -2.86% | 7 | 32 | 50.56% |
| ABNB240531P00155000 | 2024-05-02 12:32PM EDT | 2024-05-31 | 8.00 | 6.80 | 7.10 | +0.73 | +10.04% | 47 | 52 | 46.53% |
| ABNB240607P00155000 | 2024-05-02 12:59PM EDT | 2024-06-07 | 8.30 | 7.30 | 7.60 | +0.96 | +13.08% | 40 | 18 | 44.45% |
| ABNB240621P00155000 | 2024-05-02 1:16PM EDT | 2024-06-21 | 8.75 | 8.25 | 8.40 | +0.60 | +7.36% | 60 | 2,385 | 41.32% |
| ABNB240719P00155000 | 2024-05-02 1:17PM EDT | 2024-07-19 | 10.06 | 9.55 | 9.70 | +0.01 | +0.10% | 100 | 803 | 37.72% |
| ABNB240920P00155000 | 2024-05-02 1:42PM EDT | 2024-09-20 | 13.15 | 12.90 | 13.05 | +1.15 | +9.58% | 30 | 1,043 | 36.83% |
| ABNB241018P00155000 | 2024-05-02 1:47PM EDT | 2024-10-18 | 13.95 | 13.85 | 14.05 | +0.95 | +7.31% | 5 | 71 | 36.04% |
| ABNB250117P00155000 | 2024-04-26 12:20PM EDT | 2025-01-17 | 14.74 | 17.10 | 17.35 | 0.00 | - | 12 | 795 | 35.42% |
| ABNB250321P00155000 | 2024-05-02 10:14AM EDT | 2025-03-21 | 20.30 | 18.80 | 19.45 | +3.40 | +20.12% | 2 | 11 | 35.41% |
| ABNB250620P00155000 | 2024-04-22 1:33PM EDT | 2025-06-20 | 22.45 | 21.45 | 21.85 | 0.00 | - | 61 | 154 | 34.97% |
| ABNB260116P00155000 | 2024-04-25 11:13AM EDT | 2026-01-16 | 25.15 | 25.65 | 26.05 | 0.00 | - | 2 | 274 | 33.76% |
| ABNB261218P00155000 | 2024-02-15 2:15PM EDT | 2026-12-18 | 31.50 | 29.00 | 34.00 | 0.00 | - | 1 | 1 | 35.36% |
© 2024 Yahoo. All rights reserved.