Singapore markets open in 17 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
58,923.01 +1,156.73 (+2.00%) CMC Crypto 200
1,270.88 +0.14 (+0.01%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:195.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240503C00195000 | 2024-04-15 9:37AM EDT | 2024-05-03 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 232.03% |
| ABNB240510C00195000 | 2024-05-02 3:56PM EDT | 2024-05-10 | 0.22 | 0.10 | 0.31 | +0.02 | +10.00% | 18 | 44 | 73.63% |
| ABNB240517C00195000 | 2024-05-02 3:00PM EDT | 2024-05-17 | 0.38 | 0.37 | 0.42 | -0.06 | -13.64% | 5 | 1,197 | 60.50% |
| ABNB240524C00195000 | 2024-05-02 3:49PM EDT | 2024-05-24 | 0.53 | 0.51 | 0.72 | -0.26 | -32.91% | 1 | 13 | 54.74% |
| ABNB240531C00195000 | 2024-05-02 1:38PM EDT | 2024-05-31 | 0.59 | 0.59 | 0.67 | +0.06 | +11.32% | 4 | 141 | 48.58% |
| ABNB240621C00195000 | 2024-05-02 10:55AM EDT | 2024-06-21 | 0.90 | 1.14 | 1.42 | -0.31 | -25.62% | 8 | 3,198 | 44.53% |
| ABNB240719C00195000 | 2024-05-02 12:16PM EDT | 2024-07-19 | 2.00 | 1.97 | 2.26 | -0.20 | -9.09% | 5 | 677 | 40.87% |
| ABNB240920C00195000 | 2024-05-02 3:37PM EDT | 2024-09-20 | 5.04 | 5.10 | 5.30 | +0.14 | +2.86% | 1 | 2,155 | 41.34% |
| ABNB241018C00195000 | 2024-05-02 1:44PM EDT | 2024-10-18 | 6.00 | 6.25 | 6.65 | -0.40 | -6.25% | 11 | 141 | 41.61% |
| ABNB250117C00195000 | 2024-05-01 12:38PM EDT | 2025-01-17 | 9.15 | 10.45 | 10.80 | -1.29 | -12.36% | 6 | 1,647 | 42.34% |
| ABNB250321C00195000 | 2024-04-24 3:31PM EDT | 2025-03-21 | 15.75 | 13.35 | 13.80 | 0.00 | - | 1 | 93 | 43.37% |
| ABNB250620C00195000 | 2024-04-17 10:11AM EDT | 2025-06-20 | 17.90 | 16.95 | 17.55 | 0.00 | - | 14 | 228 | 44.06% |
| ABNB260116C00195000 | 2024-04-29 3:53PM EDT | 2026-01-16 | 27.03 | 24.50 | 25.10 | 0.00 | - | 10 | 565 | 45.12% |
| ABNB261218C00195000 | 2024-02-16 11:28AM EDT | 2026-12-18 | 31.78 | 36.00 | 41.00 | 0.00 | - | 1 | 5 | 51.96% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240517P00195000 | 2024-04-15 10:36AM EDT | 2024-05-17 | 33.50 | 36.25 | 37.95 | 0.00 | - | 1 | 56 | 61.52% |
| ABNB240621P00195000 | 2024-04-19 10:10AM EDT | 2024-06-21 | 36.30 | 36.80 | 37.80 | 0.00 | - | 1 | 5 | 41.94% |
| ABNB240719P00195000 | 2024-04-25 3:03PM EDT | 2024-07-19 | 33.65 | 37.25 | 38.05 | 0.00 | - | 3 | 6 | 35.40% |
| ABNB240920P00195000 | 2024-04-19 10:11AM EDT | 2024-09-20 | 38.85 | 38.95 | 39.65 | 0.00 | - | 7 | 8 | 33.31% |
| ABNB250117P00195000 | 2024-04-09 9:38AM EDT | 2025-01-17 | 40.10 | 41.45 | 42.45 | 0.00 | - | 2 | 6 | 31.60% |
| ABNB250321P00195000 | 2024-04-03 2:26PM EDT | 2025-03-21 | 42.75 | 42.80 | 43.90 | 0.00 | - | 1 | 40 | 31.28% |
| ABNB250620P00195000 | 2024-03-21 12:03PM EDT | 2025-06-20 | 39.90 | 47.30 | 48.40 | 0.00 | - | 4 | 4 | 35.08% |
| ABNB260116P00195000 | 2024-02-20 4:25PM EDT | 2026-01-16 | 54.83 | 44.10 | 44.85 | 0.00 | - | - | 1 | 23.85% |
© 2024 Yahoo. All rights reserved.