Singapore markets open in 6 hours 59 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,053.60 +35.21 (+0.70%) Dow
38,156.90 +253.61 (+0.67%) Nasdaq
15,794.04 +188.56 (+1.21%) Bitcoin USD
59,206.58 +1,768.50 (+3.08%) CMC Crypto 200
1,272.52 +1.78 (+0.14%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:01PM EDT. Market open.
Strike:170.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240503C00170000 | 2024-05-02 1:34PM EDT | 2024-05-03 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 75 | 1,372 | 50.00% |
| ABNB240510C00170000 | 2024-05-02 1:21PM EDT | 2024-05-10 | 2.15 | 2.24 | 2.36 | -0.17 | -7.33% | 54 | 266 | 66.94% |
| ABNB240517C00170000 | 2024-05-02 1:34PM EDT | 2024-05-17 | 2.89 | 2.84 | 2.89 | -0.01 | -0.34% | 59 | 859 | 55.51% |
| ABNB240524C00170000 | 2024-05-02 1:23PM EDT | 2024-05-24 | 3.22 | 3.35 | 3.50 | -1.03 | -24.24% | 78 | 107 | 50.49% |
| ABNB240531C00170000 | 2024-05-02 1:07PM EDT | 2024-05-31 | 3.50 | 3.70 | 3.85 | -1.25 | -26.32% | 316 | 311 | 46.92% |
| ABNB240621C00170000 | 2024-05-02 1:28PM EDT | 2024-06-21 | 5.15 | 5.15 | 5.35 | -1.10 | -17.60% | 146 | 2,360 | 43.08% |
| ABNB240719C00170000 | 2024-05-02 10:42AM EDT | 2024-07-19 | 5.75 | 6.80 | 7.05 | -2.90 | -33.53% | 9 | 802 | 40.81% |
| ABNB240920C00170000 | 2024-05-02 10:59AM EDT | 2024-09-20 | 10.35 | 11.35 | 11.45 | -1.10 | -9.61% | 1 | 878 | 42.00% |
| ABNB241018C00170000 | 2024-05-02 11:24AM EDT | 2024-10-18 | 12.25 | 12.80 | 13.10 | -1.05 | -7.89% | 3 | 181 | 42.28% |
| ABNB250117C00170000 | 2024-05-02 10:50AM EDT | 2025-01-17 | 16.60 | 17.95 | 18.25 | -5.94 | -26.35% | 9 | 1,853 | 43.85% |
| ABNB250321C00170000 | 2024-05-01 10:56AM EDT | 2025-03-21 | 21.40 | 21.10 | 21.70 | 0.00 | - | 2 | 24 | 45.19% |
| ABNB250620C00170000 | 2024-05-01 9:32AM EDT | 2025-06-20 | 25.42 | 25.05 | 25.65 | 0.00 | - | 10 | 287 | 45.84% |
| ABNB260116C00170000 | 2024-04-30 1:44PM EDT | 2026-01-16 | 34.85 | 32.75 | 33.40 | 0.00 | - | 8 | 672 | 46.88% |
| ABNB261218C00170000 | 2024-04-15 3:40PM EDT | 2026-12-18 | 42.72 | 42.40 | 44.25 | 0.00 | - | 2 | 31 | 48.77% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240503P00170000 | 2024-04-30 2:40PM EDT | 2024-05-03 | 10.32 | 12.70 | 13.35 | 0.00 | - | 30 | 0 | 75.00% |
| ABNB240510P00170000 | 2024-05-01 10:13AM EDT | 2024-05-10 | 15.50 | 15.00 | 15.10 | 0.00 | - | 2 | 104 | 67.72% |
| ABNB240517P00170000 | 2024-05-02 11:14AM EDT | 2024-05-17 | 17.30 | 15.45 | 15.70 | +1.60 | +10.19% | 77 | 335 | 55.69% |
| ABNB240524P00170000 | 2024-04-25 11:29AM EDT | 2024-05-24 | 13.45 | 15.55 | 16.10 | 0.00 | - | - | 1 | 50.39% |
| ABNB240531P00170000 | 2024-04-22 11:39AM EDT | 2024-05-31 | 18.05 | 16.05 | 16.45 | 0.00 | - | 6 | 10 | 46.36% |
| ABNB240621P00170000 | 2024-05-02 12:44PM EDT | 2024-06-21 | 18.35 | 17.05 | 17.30 | +0.76 | +4.32% | 123 | 504 | 39.64% |
| ABNB240719P00170000 | 2024-05-01 12:45PM EDT | 2024-07-19 | 18.55 | 18.15 | 18.55 | 0.00 | - | 4 | 447 | 36.51% |
| ABNB240920P00170000 | 2024-05-01 10:43AM EDT | 2024-09-20 | 22.00 | 21.25 | 21.50 | 0.00 | - | 1 | 191 | 35.13% |
| ABNB241018P00170000 | 2024-05-02 1:35PM EDT | 2024-10-18 | 22.40 | 21.90 | 22.55 | +1.05 | +4.92% | 1 | 155 | 34.63% |
| ABNB250117P00170000 | 2024-05-02 10:42AM EDT | 2025-01-17 | 27.30 | 25.30 | 25.65 | +2.10 | +8.33% | 20 | 358 | 33.88% |
| ABNB250321P00170000 | 2024-04-23 2:34PM EDT | 2025-03-21 | 25.55 | 27.10 | 27.55 | 0.00 | - | 38 | 102 | 33.64% |
| ABNB250620P00170000 | 2024-03-18 9:47AM EDT | 2025-06-20 | 29.10 | 29.30 | 29.90 | 0.00 | - | 15 | 123 | 33.25% |
| ABNB260116P00170000 | 2024-05-02 11:20AM EDT | 2026-01-16 | 34.97 | 33.40 | 34.10 | +1.75 | +5.27% | 12 | 672 | 32.22% |
| ABNB261218P00170000 | 2024-02-09 11:43AM EDT | 2026-12-18 | 43.50 | 34.70 | 38.70 | 0.00 | - | 4 | 5 | 30.52% |
© 2024 Yahoo. All rights reserved.