Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,034.04 +15.65 (+0.31%) Dow
38,057.76 +154.47 (+0.41%) Nasdaq
15,699.07 +93.59 (+0.60%) Bitcoin USD
59,026.36 +1,640.91 (+2.86%) CMC Crypto 200
1,272.42 +1.68 (+0.13%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:56AM EDT. Market open.
Strike:185.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240503C00185000 | 2024-05-02 9:41AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 21 | 50 | 84.38% |
| ABNB240510C00185000 | 2024-05-02 10:36AM EDT | 2024-05-10 | 0.46 | 0.43 | 0.48 | -0.13 | -22.03% | 1 | 372 | 72.46% |
| ABNB240517C00185000 | 2024-05-02 9:47AM EDT | 2024-05-17 | 0.65 | 0.59 | 0.72 | -0.20 | -23.53% | 2 | 603 | 58.91% |
| ABNB240524C00185000 | 2024-05-02 9:37AM EDT | 2024-05-24 | 0.99 | 0.90 | 0.98 | -0.11 | -10.00% | 1 | 36 | 53.66% |
| ABNB240531C00185000 | 2024-05-01 3:35PM EDT | 2024-05-31 | 1.38 | 0.97 | 1.07 | 0.00 | - | 21 | 48 | 48.61% |
| ABNB240607C00185000 | 2024-05-01 11:30AM EDT | 2024-06-07 | 1.53 | 1.10 | 1.53 | 0.00 | - | 1 | 5 | 48.36% |
| ABNB240621C00185000 | 2024-05-01 3:57PM EDT | 2024-06-21 | 1.73 | 1.68 | 1.74 | -0.43 | -19.91% | 1 | 1,786 | 42.82% |
| ABNB240719C00185000 | 2024-05-02 10:35AM EDT | 2024-07-19 | 2.81 | 2.66 | 2.78 | -0.59 | -17.35% | 1 | 1,138 | 40.16% |
| ABNB240920C00185000 | 2024-05-01 1:39PM EDT | 2024-09-20 | 7.40 | 6.05 | 6.25 | 0.00 | - | 2 | 770 | 41.58% |
| ABNB241018C00185000 | 2024-04-29 3:07PM EDT | 2024-10-18 | 10.15 | 7.30 | 7.50 | 0.00 | - | 41 | 286 | 41.43% |
| ABNB250117C00185000 | 2024-05-01 10:39AM EDT | 2025-01-17 | 12.67 | 11.65 | 11.95 | 0.00 | - | 5 | 841 | 42.72% |
| ABNB250321C00185000 | 2024-04-11 3:43PM EDT | 2025-03-21 | 20.95 | 14.55 | 14.95 | 0.00 | - | 7 | 60 | 43.71% |
| ABNB250620C00185000 | 2024-04-22 9:55AM EDT | 2025-06-20 | 20.35 | 18.45 | 19.00 | 0.00 | - | 1 | 178 | 44.90% |
| ABNB260116C00185000 | 2024-04-18 1:59PM EDT | 2026-01-16 | 29.80 | 25.70 | 26.45 | 0.00 | - | 1 | 341 | 45.86% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240517P00185000 | 2024-04-23 3:27PM EDT | 2024-05-17 | 25.35 | 30.60 | 31.40 | 0.00 | - | 4 | 38 | 51.56% |
| ABNB240524P00185000 | 2024-04-22 9:30AM EDT | 2024-05-24 | 29.69 | 30.95 | 32.00 | 0.00 | - | 2 | 2 | 51.95% |
| ABNB240621P00185000 | 2024-04-25 1:45PM EDT | 2024-06-21 | 24.97 | 31.50 | 32.20 | 0.00 | - | 2 | 77 | 41.38% |
| ABNB240719P00185000 | 2024-04-16 10:34AM EDT | 2024-07-19 | 30.95 | 32.05 | 32.75 | 0.00 | - | 3 | 13 | 36.54% |
| ABNB240920P00185000 | 2024-03-27 2:52PM EDT | 2024-09-20 | 26.65 | 27.10 | 27.75 | 0.00 | - | 1 | 3 | 0.00% |
| ABNB241018P00185000 | 2024-04-24 1:47PM EDT | 2024-10-18 | 29.15 | 34.65 | 35.30 | 0.00 | - | 5 | 12 | 33.41% |
| ABNB250117P00185000 | 2024-04-12 11:05AM EDT | 2025-01-17 | 34.57 | 36.80 | 37.55 | 0.00 | - | 5 | 38 | 32.15% |
| ABNB250321P00185000 | 2024-03-27 11:05AM EDT | 2025-03-21 | 32.45 | 32.40 | 33.20 | 0.00 | - | 4 | 96 | 19.28% |
| ABNB250620P00185000 | 2024-03-21 3:31PM EDT | 2025-06-20 | 34.00 | 40.25 | 41.15 | 0.00 | - | 1 | 20 | 31.57% |
| ABNB260116P00185000 | 2024-03-04 4:54PM EDT | 2026-01-16 | 42.75 | 41.80 | 42.55 | 0.00 | - | 12 | 19 | 27.57% |
© 2024 Yahoo. All rights reserved.