Singapore markets open in 1 hour 6 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,064.20 +45.81 (+0.91%) Dow
38,225.66 +322.37 (+0.85%) Nasdaq
15,840.96 +235.48 (+1.51%) Bitcoin USD
59,139.60 +803.19 (+1.38%) CMC Crypto 200
1,274.33 +3.58 (+0.28%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240503C00175000 | 2024-05-02 12:33PM EDT | 2024-05-03 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 18 | 856 | 54.69% |
| ABNB240510C00175000 | 2024-05-02 3:52PM EDT | 2024-05-10 | 1.58 | 1.66 | 1.74 | -0.27 | -14.59% | 160 | 311 | 68.53% |
| ABNB240517C00175000 | 2024-05-02 3:57PM EDT | 2024-05-17 | 2.18 | 2.17 | 2.26 | -0.02 | -0.91% | 694 | 1,262 | 56.89% |
| ABNB240524C00175000 | 2024-05-02 1:24PM EDT | 2024-05-24 | 2.29 | 2.57 | 2.74 | -0.28 | -10.89% | 17 | 67 | 51.11% |
| ABNB240531C00175000 | 2024-05-02 3:35PM EDT | 2024-05-31 | 2.80 | 2.81 | 3.05 | 0.00 | - | 272 | 297 | 47.52% |
| ABNB240621C00175000 | 2024-05-02 3:55PM EDT | 2024-06-21 | 4.15 | 4.15 | 4.40 | -0.25 | -5.68% | 84 | 2,272 | 43.29% |
| ABNB240719C00175000 | 2024-05-02 2:46PM EDT | 2024-07-19 | 5.60 | 5.75 | 6.00 | -0.10 | -1.75% | 10 | 2,277 | 40.89% |
| ABNB240920C00175000 | 2024-05-02 2:21PM EDT | 2024-09-20 | 9.90 | 10.15 | 10.35 | -0.35 | -3.41% | 27 | 748 | 42.18% |
| ABNB241018C00175000 | 2024-05-02 12:17PM EDT | 2024-10-18 | 10.35 | 11.55 | 11.95 | -1.15 | -10.00% | 4 | 85 | 42.36% |
| ABNB250117C00175000 | 2024-04-29 12:59PM EDT | 2025-01-17 | 18.70 | 16.65 | 17.15 | 0.00 | - | 5 | 1,726 | 44.02% |
| ABNB250321C00175000 | 2024-04-19 10:54AM EDT | 2025-03-21 | 21.50 | 19.80 | 20.60 | 0.00 | - | 3 | 667 | 45.31% |
| ABNB250620C00175000 | 2024-04-30 3:21PM EDT | 2025-06-20 | 24.64 | 23.75 | 24.30 | 0.00 | - | 1 | 371 | 45.53% |
| ABNB260116C00175000 | 2024-04-02 10:40AM EDT | 2026-01-16 | 33.45 | 28.40 | 29.45 | 0.00 | - | 2 | 71 | 43.34% |
| ABNB261218C00175000 | 2024-04-30 11:58AM EDT | 2026-12-18 | 43.50 | 41.15 | 43.00 | 0.00 | - | 1 | 10 | 48.42% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240503P00175000 | 2024-04-19 3:29PM EDT | 2024-05-03 | 19.79 | 14.90 | 17.05 | 0.00 | - | 8 | 0 | 93.46% |
| ABNB240510P00175000 | 2024-04-26 11:33AM EDT | 2024-05-10 | 13.59 | 17.35 | 18.45 | 0.00 | - | 1 | 4 | 61.23% |
| ABNB240517P00175000 | 2024-04-29 12:06PM EDT | 2024-05-17 | 15.85 | 18.35 | 18.85 | 0.00 | - | 2 | 634 | 53.91% |
| ABNB240524P00175000 | 2024-04-18 1:36PM EDT | 2024-05-24 | 18.01 | 18.75 | 19.25 | 0.00 | - | - | 2 | 50.51% |
| ABNB240531P00175000 | 2024-05-01 2:47PM EDT | 2024-05-31 | 18.50 | 18.70 | 19.50 | 0.00 | - | 1 | 5 | 46.00% |
| ABNB240621P00175000 | 2024-05-01 11:03AM EDT | 2024-06-21 | 23.25 | 19.75 | 20.30 | +2.15 | +10.19% | 1 | 328 | 39.47% |
| ABNB240719P00175000 | 2024-04-25 9:58AM EDT | 2024-07-19 | 19.55 | 20.90 | 21.30 | 0.00 | - | 1 | 101 | 35.69% |
| ABNB240920P00175000 | 2024-04-29 10:35AM EDT | 2024-09-20 | 21.05 | 23.75 | 24.25 | 0.00 | - | 16 | 103 | 34.85% |
| ABNB241018P00175000 | 2024-05-02 1:56PM EDT | 2024-10-18 | 25.40 | 24.60 | 25.10 | +3.50 | +15.98% | 1 | 19 | 33.94% |
| ABNB250117P00175000 | 2024-04-24 3:07PM EDT | 2025-01-17 | 26.44 | 27.70 | 28.10 | 0.00 | - | 8 | 210 | 33.21% |
| ABNB250321P00175000 | 2024-05-01 3:11PM EDT | 2025-03-21 | 28.85 | 29.10 | 30.10 | 0.00 | - | 3 | 390 | 33.23% |
| ABNB250620P00175000 | 2024-04-03 3:39PM EDT | 2025-06-20 | 32.10 | 31.25 | 32.50 | 0.00 | - | 1 | 53 | 32.97% |
| ABNB260116P00175000 | 2024-04-18 2:49PM EDT | 2026-01-16 | 35.65 | 35.90 | 36.55 | 0.00 | - | 101 | 101 | 31.78% |
© 2024 Yahoo. All rights reserved.