Singapore markets close in 6 hours 43 minutes
Straits Times Index
3,304.04 +7.15 (+0.22%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,409.41 +202.28 (+1.11%) FTSE 100
8,172.15 +50.91 (+0.63%) Bitcoin USD
59,928.90 +2,680.05 (+4.68%) CMC Crypto 200
1,279.43 +8.69 (+0.68%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240503C00160000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 1.36 | 1.30 | 1.38 | +0.43 | +46.24% | 2,258 | 967 | 62.26% |
| ABNB240510C00160000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 6.09 | 6.10 | 6.20 | +0.66 | +12.15% | 214 | 310 | 74.00% |
| ABNB240517C00160000 | 2024-05-02 3:49PM EDT | 2024-05-17 | 6.90 | 6.85 | 7.00 | +0.75 | +12.20% | 296 | 1,195 | 60.10% |
| ABNB240524C00160000 | 2024-05-02 2:41PM EDT | 2024-05-24 | 7.20 | 7.35 | 7.60 | -1.25 | -14.79% | 63 | 141 | 53.17% |
| ABNB240531C00160000 | 2024-05-02 3:44PM EDT | 2024-05-31 | 7.50 | 7.80 | 8.15 | +0.27 | +3.73% | 64 | 31 | 50.10% |
| ABNB240621C00160000 | 2024-05-02 3:01PM EDT | 2024-06-21 | 9.20 | 9.55 | 9.75 | +0.35 | +3.95% | 43 | 1,768 | 45.00% |
| ABNB240719C00160000 | 2024-05-02 2:55PM EDT | 2024-07-19 | 11.30 | 11.45 | 11.60 | +0.05 | +0.44% | 32 | 912 | 42.37% |
| ABNB240920C00160000 | 2024-05-02 2:14PM EDT | 2024-09-20 | 15.85 | 16.25 | 16.45 | -1.05 | -6.21% | 5 | 816 | 43.89% |
| ABNB241018C00160000 | 2024-05-02 12:09PM EDT | 2024-10-18 | 16.20 | 17.70 | 18.05 | -5.20 | -24.30% | 49 | 227 | 43.84% |
| ABNB250117C00160000 | 2024-05-02 11:46AM EDT | 2025-01-17 | 21.33 | 23.00 | 23.35 | -1.17 | -5.20% | 5 | 2,099 | 45.38% |
| ABNB250321C00160000 | 2024-04-24 12:51PM EDT | 2025-03-21 | 25.75 | 26.10 | 27.00 | -3.24 | -11.18% | 1 | 8 | 46.95% |
| ABNB250620C00160000 | 2024-04-23 3:27PM EDT | 2025-06-20 | 27.80 | 30.10 | 30.70 | -4.30 | -13.40% | 1 | 180 | 47.10% |
| ABNB260116C00160000 | 2024-04-29 3:53PM EDT | 2026-01-16 | 40.88 | 37.85 | 39.40 | 0.00 | - | 10 | 290 | 49.28% |
| ABNB261218C00160000 | 2024-05-02 3:07PM EDT | 2026-12-18 | 47.50 | 47.25 | 49.30 | +0.11 | +0.23% | 3 | 20 | 50.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240503P00160000 | 2024-05-02 3:00PM EDT | 2024-05-03 | 3.23 | 2.89 | 3.05 | -1.27 | -28.22% | 86 | 1,114 | 60.99% |
| ABNB240510P00160000 | 2024-05-02 2:56PM EDT | 2024-05-10 | 7.87 | 7.55 | 7.75 | -0.93 | -10.57% | 49 | 295 | 72.19% |
| ABNB240517P00160000 | 2024-05-02 3:28PM EDT | 2024-05-17 | 8.47 | 8.20 | 8.40 | -0.78 | -8.43% | 159 | 2,247 | 57.80% |
| ABNB240524P00160000 | 2024-05-02 3:48PM EDT | 2024-05-24 | 9.05 | 8.45 | 8.85 | 0.00 | - | 240 | 259 | 51.27% |
| ABNB240531P00160000 | 2024-05-02 3:42PM EDT | 2024-05-31 | 9.45 | 8.90 | 9.20 | -0.15 | -1.56% | 77 | 61 | 46.63% |
| ABNB240607P00160000 | 2024-05-02 1:43PM EDT | 2024-06-07 | 10.20 | 9.30 | 9.70 | +1.64 | +19.16% | 28 | 8 | 44.37% |
| ABNB240621P00160000 | 2024-05-02 3:01PM EDT | 2024-06-21 | 10.55 | 10.20 | 10.40 | -0.55 | -4.95% | 504 | 636 | 40.64% |
| ABNB240719P00160000 | 2024-05-02 2:47PM EDT | 2024-07-19 | 11.81 | 11.50 | 11.70 | +0.96 | +8.85% | 42 | 866 | 36.99% |
| ABNB240920P00160000 | 2024-05-02 2:14PM EDT | 2024-09-20 | 15.30 | 14.95 | 15.10 | +0.98 | +6.84% | 125 | 520 | 36.19% |
| ABNB241018P00160000 | 2024-05-02 1:52PM EDT | 2024-10-18 | 16.40 | 15.90 | 16.20 | +1.10 | +7.19% | 39 | 290 | 35.63% |
| ABNB250117P00160000 | 2024-05-02 10:36AM EDT | 2025-01-17 | 21.40 | 18.85 | 19.55 | +4.40 | +25.88% | 3 | 1,432 | 35.04% |
| ABNB250321P00160000 | 2024-04-25 10:57AM EDT | 2025-03-21 | 21.10 | 21.20 | 21.60 | 0.00 | - | 50 | 224 | 34.92% |
| ABNB250620P00160000 | 2024-05-02 3:17PM EDT | 2025-06-20 | 23.95 | 23.60 | 24.00 | +1.75 | +7.88% | 11 | 273 | 34.45% |
| ABNB260116P00160000 | 2024-05-02 11:20AM EDT | 2026-01-16 | 29.50 | 27.80 | 28.40 | +2.85 | +10.69% | 1 | 147 | 33.48% |
| ABNB261218P00160000 | 2024-04-25 1:43PM EDT | 2026-12-18 | 31.70 | 32.55 | 34.15 | 0.00 | - | 10 | 11 | 32.75% |
© 2024 Yahoo. All rights reserved.