Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,031.90 +13.51 (+0.27%) Dow
38,047.90 +144.61 (+0.38%) Nasdaq
15,689.60 +84.12 (+0.54%) Bitcoin USD
59,033.38 +1,666.10 (+2.90%) CMC Crypto 200
1,267.77 -2.98 (-0.23%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:53AM EDT. Market open.
Strike:165.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240503C00165000 | 2024-05-02 10:35AM EDT | 2024-05-03 | 0.09 | 0.08 | 0.14 | -0.14 | -60.87% | 456 | 957 | 54.30% |
| ABNB240510C00165000 | 2024-05-02 10:05AM EDT | 2024-05-10 | 3.20 | 2.99 | 3.10 | -0.50 | -13.51% | 8 | 212 | 72.95% |
| ABNB240517C00165000 | 2024-05-02 9:59AM EDT | 2024-05-17 | 3.55 | 3.70 | 3.85 | -0.85 | -19.32% | 129 | 3,454 | 61.18% |
| ABNB240524C00165000 | 2024-05-01 2:04PM EDT | 2024-05-24 | 5.55 | 4.15 | 4.30 | 0.00 | - | 3 | 55 | 54.27% |
| ABNB240531C00165000 | 2024-05-01 9:53AM EDT | 2024-05-31 | 5.70 | 4.45 | 4.65 | 0.00 | - | 1 | 24 | 50.16% |
| ABNB240607C00165000 | 2024-05-01 1:02PM EDT | 2024-06-07 | 6.30 | 4.95 | 5.10 | 0.00 | - | 4 | 8 | 47.66% |
| ABNB240621C00165000 | 2024-05-02 10:07AM EDT | 2024-06-21 | 5.90 | 5.95 | 6.10 | -1.28 | -17.83% | 72 | 2,837 | 45.23% |
| ABNB240719C00165000 | 2024-05-02 10:05AM EDT | 2024-07-19 | 7.70 | 7.80 | 8.00 | -2.60 | -25.24% | 8 | 2,262 | 43.26% |
| ABNB240920C00165000 | 2024-05-02 10:31AM EDT | 2024-09-20 | 12.50 | 12.20 | 12.35 | -0.81 | -6.09% | 3 | 769 | 43.81% |
| ABNB241018C00165000 | 2024-05-02 9:38AM EDT | 2024-10-18 | 13.90 | 13.70 | 14.00 | -1.45 | -9.45% | 54 | 367 | 43.99% |
| ABNB250117C00165000 | 2024-05-02 9:52AM EDT | 2025-01-17 | 18.40 | 18.60 | 19.10 | -4.40 | -19.30% | 3 | 1,111 | 45.33% |
| ABNB250321C00165000 | 2024-04-19 1:51PM EDT | 2025-03-21 | 24.05 | 21.75 | 22.25 | 0.00 | - | 1 | 61 | 46.13% |
| ABNB250620C00165000 | 2024-04-30 2:44PM EDT | 2025-06-20 | 29.20 | 25.75 | 26.55 | 0.00 | - | 1 | 63 | 47.35% |
| ABNB260116C00165000 | 2024-04-25 1:47PM EDT | 2026-01-16 | 39.25 | 33.20 | 34.15 | 0.00 | - | 3 | 398 | 48.17% |
| ABNB261218C00165000 | 2024-04-30 12:42PM EDT | 2026-12-18 | 46.00 | 42.15 | 44.80 | 0.00 | - | 2 | 19 | 49.91% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240503P00165000 | 2024-05-02 10:17AM EDT | 2024-05-03 | 10.65 | 10.00 | 10.80 | +2.95 | +38.31% | 2 | 113 | 0.00% |
| ABNB240510P00165000 | 2024-05-02 10:31AM EDT | 2024-05-10 | 13.00 | 12.90 | 13.40 | +0.93 | +7.71% | 1 | 228 | 60.89% |
| ABNB240517P00165000 | 2024-05-02 9:39AM EDT | 2024-05-17 | 13.51 | 13.65 | 13.85 | +1.16 | +9.39% | 183 | 635 | 51.37% |
| ABNB240524P00165000 | 2024-04-30 11:21AM EDT | 2024-05-24 | 10.35 | 13.95 | 14.35 | 0.00 | - | 5 | 20 | 47.40% |
| ABNB240531P00165000 | 2024-04-30 12:05PM EDT | 2024-05-31 | 10.84 | 13.95 | 14.60 | 0.00 | - | 3 | 22 | 43.12% |
| ABNB240621P00165000 | 2024-05-02 9:51AM EDT | 2024-06-21 | 15.80 | 15.40 | 15.65 | +1.60 | +11.27% | 12 | 830 | 38.15% |
| ABNB240719P00165000 | 2024-05-02 9:42AM EDT | 2024-07-19 | 17.25 | 16.50 | 16.75 | +1.70 | +10.93% | 75 | 434 | 34.80% |
| ABNB240920P00165000 | 2024-05-02 10:07AM EDT | 2024-09-20 | 20.00 | 19.40 | 19.70 | +1.20 | +6.38% | 1 | 513 | 33.97% |
| ABNB241018P00165000 | 2024-05-02 10:12AM EDT | 2024-10-18 | 20.90 | 20.60 | 21.10 | +1.41 | +7.23% | 7 | 283 | 34.46% |
| ABNB250117P00165000 | 2024-04-30 11:43AM EDT | 2025-01-17 | 21.10 | 23.65 | 24.00 | 0.00 | - | 2 | 423 | 33.46% |
| ABNB250321P00165000 | 2024-04-12 1:24PM EDT | 2025-03-21 | 24.26 | 25.45 | 25.90 | 0.00 | - | 2 | 230 | 33.33% |
| ABNB250620P00165000 | 2024-03-15 11:33AM EDT | 2025-06-20 | 26.60 | 26.55 | 27.35 | 0.00 | - | 213 | 631 | 31.67% |
| ABNB260116P00165000 | 2024-04-30 12:44PM EDT | 2026-01-16 | 30.20 | 31.75 | 32.50 | 0.00 | - | 1 | 236 | 32.22% |
| ABNB261218P00165000 | 2024-04-24 10:48AM EDT | 2026-12-18 | 34.20 | 36.10 | 37.60 | 0.00 | - | 1 | 4 | 31.13% |
© 2024 Yahoo. All rights reserved.