Singapore markets open in 2 hours 5 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
59,384.19 +1,454.04 (+2.51%) CMC Crypto 200
1,276.59 +5.85 (+0.46%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240503C00180000 | 2024-05-01 1:37PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.03 | 0.00 | - | 14 | 688 | 67.97% |
| ABNB240510C00180000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 1.05 | 1.00 | 1.10 | +0.11 | +11.70% | 107 | 342 | 68.80% |
| ABNB240517C00180000 | 2024-05-02 3:22PM EDT | 2024-05-17 | 1.41 | 1.41 | 1.48 | +0.04 | +2.92% | 44 | 1,480 | 56.93% |
| ABNB240524C00180000 | 2024-05-02 3:34PM EDT | 2024-05-24 | 1.72 | 1.76 | 1.86 | -0.30 | -14.85% | 2 | 33 | 51.17% |
| ABNB240531C00180000 | 2024-05-02 2:22PM EDT | 2024-05-31 | 1.86 | 1.95 | 2.56 | -0.14 | -7.00% | 1 | 73 | 50.85% |
| ABNB240607C00180000 | 2024-04-26 12:30PM EDT | 2024-06-07 | 2.40 | 2.32 | 2.76 | -1.75 | -42.17% | 1 | 2 | 47.14% |
| ABNB240621C00180000 | 2024-05-02 3:55PM EDT | 2024-06-21 | 3.06 | 3.05 | 3.25 | -0.54 | -15.00% | 116 | 1,972 | 42.91% |
| ABNB240719C00180000 | 2024-05-02 11:41AM EDT | 2024-07-19 | 3.80 | 4.45 | 4.70 | -1.40 | -26.92% | 21 | 2,351 | 40.56% |
| ABNB240920C00180000 | 2024-05-02 10:39AM EDT | 2024-09-20 | 7.33 | 8.60 | 8.80 | -2.02 | -21.60% | 2 | 1,564 | 41.86% |
| ABNB241018C00180000 | 2024-05-02 3:22PM EDT | 2024-10-18 | 9.95 | 9.95 | 10.25 | -1.05 | -9.55% | 1 | 1,173 | 41.81% |
| ABNB250117C00180000 | 2024-05-02 11:27AM EDT | 2025-01-17 | 13.40 | 14.85 | 15.25 | -1.15 | -7.90% | 2 | 2,512 | 43.37% |
| ABNB250321C00180000 | 2024-05-02 11:57AM EDT | 2025-03-21 | 16.85 | 17.95 | 18.70 | -1.92 | -10.23% | 1 | 129 | 44.77% |
| ABNB250620C00180000 | 2024-05-02 2:44PM EDT | 2025-06-20 | 22.05 | 21.85 | 22.75 | -0.70 | -3.08% | 2 | 234 | 45.58% |
| ABNB260116C00180000 | 2024-04-26 3:41PM EDT | 2026-01-16 | 34.00 | 29.55 | 30.20 | 0.00 | - | 1 | 227 | 46.16% |
| ABNB261218C00180000 | 2024-04-25 10:18AM EDT | 2026-12-18 | 42.42 | 39.35 | 41.80 | 0.00 | - | 1 | 21 | 48.70% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240517P00180000 | 2024-05-01 11:00AM EDT | 2024-05-17 | 24.00 | 22.20 | 23.15 | 0.00 | - | 1 | 20 | 50.98% |
| ABNB240524P00180000 | 2024-05-02 3:13PM EDT | 2024-05-24 | 23.55 | 22.50 | 23.45 | -1.77 | -6.99% | 2 | 2 | 50.90% |
| ABNB240531P00180000 | 2024-04-19 1:00PM EDT | 2024-05-31 | 24.85 | 22.70 | 23.75 | 0.00 | - | 8 | 6 | 47.07% |
| ABNB240621P00180000 | 2024-04-23 10:33AM EDT | 2024-06-21 | 22.50 | 23.75 | 24.35 | 0.00 | - | 4 | 85 | 39.71% |
| ABNB240719P00180000 | 2024-04-22 12:15PM EDT | 2024-07-19 | 27.15 | 24.60 | 25.15 | 0.00 | - | 1 | 146 | 35.49% |
| ABNB240920P00180000 | 2024-05-01 2:54PM EDT | 2024-09-20 | 26.49 | 27.15 | 27.75 | 0.00 | - | 7 | 43 | 34.32% |
| ABNB241018P00180000 | 2024-04-19 1:06PM EDT | 2024-10-18 | 29.60 | 28.05 | 28.55 | 0.00 | - | 3 | 10 | 33.44% |
| ABNB250117P00180000 | 2024-04-23 2:50PM EDT | 2025-01-17 | 29.93 | 30.55 | 31.70 | 0.00 | - | 4 | 247 | 33.33% |
| ABNB250321P00180000 | 2024-04-18 2:27PM EDT | 2025-03-21 | 32.45 | 32.70 | 33.30 | 0.00 | - | 1 | 116 | 32.72% |
| ABNB250620P00180000 | 2024-04-26 10:20AM EDT | 2025-06-20 | 37.19 | 34.35 | 35.55 | +4.49 | +13.73% | 7 | 66 | 32.35% |
| ABNB260116P00180000 | 2024-04-24 3:26PM EDT | 2026-01-16 | 37.25 | 38.30 | 39.50 | 0.00 | - | 7 | 272 | 31.20% |
| ABNB261218P00180000 | 2024-03-07 1:30PM EDT | 2026-12-18 | 41.81 | 42.45 | 43.90 | 0.00 | - | - | 14 | 29.48% |
© 2024 Yahoo. All rights reserved.