Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,035.21 +16.82 (+0.34%) Dow
38,057.32 +154.03 (+0.41%) Nasdaq
15,711.96 +106.48 (+0.68%) Bitcoin USD
59,336.31 +2,314.02 (+4.06%) CMC Crypto 200
1,276.85 +6.11 (+0.48%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:41AM EDT. Market open.
Strike:190.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240503C00190000 | 2024-05-01 3:35PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.11 | 0.00 | - | 13 | 21 | 119.53% |
| ABNB240510C00190000 | 2024-05-02 10:27AM EDT | 2024-05-10 | 0.28 | 0.24 | 0.29 | -0.14 | -33.33% | 1 | 151 | 71.58% |
| ABNB240517C00190000 | 2024-05-02 11:24AM EDT | 2024-05-17 | 0.47 | 0.44 | 0.48 | -0.22 | -31.88% | 15 | 513 | 59.62% |
| ABNB240524C00190000 | 2024-05-01 12:20PM EDT | 2024-05-24 | 0.78 | 0.54 | 0.66 | 0.00 | - | 1 | 59 | 52.59% |
| ABNB240531C00190000 | 2024-05-01 1:46PM EDT | 2024-05-31 | 1.02 | 0.70 | 0.75 | 0.00 | - | 2 | 9 | 48.44% |
| ABNB240607C00190000 | 2024-05-02 11:19AM EDT | 2024-06-07 | 0.91 | 0.87 | 0.94 | -0.48 | -34.53% | 3 | 3 | 46.05% |
| ABNB240621C00190000 | 2024-05-02 10:58AM EDT | 2024-06-21 | 1.27 | 1.25 | 1.30 | -0.44 | -25.73% | 9 | 1,506 | 42.64% |
| ABNB240719C00190000 | 2024-05-02 11:10AM EDT | 2024-07-19 | 2.15 | 2.05 | 2.16 | -0.96 | -30.87% | 23 | 1,897 | 39.73% |
| ABNB240920C00190000 | 2024-05-02 10:00AM EDT | 2024-09-20 | 5.20 | 5.20 | 5.35 | -0.80 | -13.33% | 9 | 347 | 41.23% |
| ABNB241018C00190000 | 2024-05-01 10:30AM EDT | 2024-10-18 | 6.30 | 6.30 | 6.45 | -0.68 | -9.74% | 1 | 672 | 40.86% |
| ABNB250117C00190000 | 2024-04-26 2:37PM EDT | 2025-01-17 | 11.00 | 10.45 | 10.75 | -3.82 | -25.78% | 1 | 2,007 | 42.24% |
| ABNB250321C00190000 | 2024-04-11 2:51PM EDT | 2025-03-21 | 19.08 | 13.35 | 13.75 | 0.00 | - | 2 | 152 | 43.37% |
| ABNB250620C00190000 | 2024-04-23 9:48AM EDT | 2025-06-20 | 19.44 | 16.95 | 17.40 | 0.00 | - | 1 | 134 | 44.03% |
| ABNB260116C00190000 | 2024-04-19 2:00PM EDT | 2026-01-16 | 26.35 | 24.35 | 25.05 | 0.00 | - | 150 | 261 | 45.40% |
| ABNB261218C00190000 | 2024-04-24 3:30PM EDT | 2026-12-18 | 39.38 | 33.95 | 35.70 | 0.00 | - | 1 | 71 | 47.25% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240503P00190000 | 2024-03-21 1:20PM EDT | 2024-05-03 | 22.50 | 32.60 | 37.50 | 0.00 | - | - | 0 | 103.13% |
| ABNB240517P00190000 | 2024-04-24 11:27AM EDT | 2024-05-17 | 28.10 | 35.10 | 35.70 | 0.00 | - | 1 | 23 | 56.98% |
| ABNB240621P00190000 | 2024-04-24 12:53PM EDT | 2024-06-21 | 29.70 | 35.55 | 36.20 | 0.00 | - | 2 | 26 | 41.43% |
| ABNB240719P00190000 | 2024-03-06 4:24PM EDT | 2024-07-19 | 30.45 | 30.35 | 32.60 | 0.00 | - | 2 | 16 | 0.00% |
| ABNB240920P00190000 | 2024-03-28 10:46AM EDT | 2024-09-20 | 30.05 | 30.75 | 31.40 | 0.00 | - | 3 | 8 | 0.00% |
| ABNB241018P00190000 | 2024-04-12 1:36PM EDT | 2024-10-18 | 35.80 | 38.20 | 38.90 | 0.00 | - | 1 | 5 | 33.14% |
| ABNB250117P00190000 | 2024-04-11 3:14PM EDT | 2025-01-17 | 33.85 | 40.30 | 41.05 | 0.00 | - | 2 | 100 | 32.00% |
| ABNB250321P00190000 | 2024-03-20 1:11PM EDT | 2025-03-21 | 37.45 | 41.95 | 42.50 | 0.00 | - | - | 5 | 31.67% |
| ABNB250620P00190000 | 2024-02-15 4:07PM EDT | 2025-06-20 | 43.20 | 41.70 | 42.70 | 0.00 | - | 26 | 26 | 28.34% |
| ABNB260116P00190000 | 2024-03-06 12:15PM EDT | 2026-01-16 | 44.05 | 42.85 | 45.50 | 0.00 | - | 1 | 1 | 26.95% |
© 2024 Yahoo. All rights reserved.