Singapore markets close in 6 hours 26 minutes
Straits Times Index
3,306.41 +9.52 (+0.29%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,434.00 +226.87 (+1.25%) FTSE 100
8,172.15 +50.91 (+0.63%) Bitcoin USD
59,661.09 +2,398.31 (+4.19%) CMC Crypto 200
1,289.71 +18.97 (+1.49%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240503C00200000 | 2024-03-25 9:30AM EDT | 2024-05-03 | 0.96 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| ABNB240510C00200000 | 2024-05-02 3:58PM EDT | 2024-05-10 | 0.15 | 0.12 | 0.15 | +0.01 | +7.14% | 29 | 77 | 75.78% |
| ABNB240517C00200000 | 2024-05-02 3:49PM EDT | 2024-05-17 | 0.25 | 0.18 | 0.38 | +0.01 | +4.17% | 37 | 258 | 62.21% |
| ABNB240524C00200000 | 2024-05-02 3:16PM EDT | 2024-05-24 | 0.35 | 0.32 | 0.40 | -0.05 | -12.50% | 2 | 116 | 53.76% |
| ABNB240531C00200000 | 2024-05-01 2:50PM EDT | 2024-05-31 | 0.56 | 0.39 | 0.46 | 0.00 | - | 1 | 12 | 49.02% |
| ABNB240621C00200000 | 2024-05-02 3:56PM EDT | 2024-06-21 | 0.80 | 0.82 | 0.88 | -0.05 | -5.88% | 40 | 1,638 | 42.87% |
| ABNB240719C00200000 | 2024-05-02 3:01PM EDT | 2024-07-19 | 1.42 | 1.48 | 1.77 | -0.07 | -4.70% | 8 | 1,143 | 41.04% |
| ABNB240920C00200000 | 2024-05-02 12:06PM EDT | 2024-09-20 | 3.75 | 4.25 | 4.40 | -0.50 | -11.76% | 4 | 1,930 | 41.02% |
| ABNB241018C00200000 | 2024-05-01 1:40PM EDT | 2024-10-18 | 4.65 | 5.30 | 5.50 | -0.80 | -14.68% | 3 | 102 | 40.85% |
| ABNB250117C00200000 | 2024-05-02 9:49AM EDT | 2025-01-17 | 7.95 | 9.30 | 9.80 | -2.05 | -20.50% | 2 | 4,194 | 42.48% |
| ABNB250321C00200000 | 2024-04-24 11:07AM EDT | 2025-03-21 | 13.85 | 12.10 | 12.50 | 0.00 | - | 6 | 120 | 43.08% |
| ABNB250620C00200000 | 2024-04-29 2:38PM EDT | 2025-06-20 | 17.50 | 15.55 | 16.10 | 0.00 | - | 1 | 555 | 43.68% |
| ABNB260116C00200000 | 2024-05-02 3:02PM EDT | 2026-01-16 | 23.19 | 23.00 | 23.55 | -3.01 | -11.49% | 2 | 675 | 44.76% |
| ABNB261218C00200000 | 2024-04-25 11:40AM EDT | 2026-12-18 | 35.18 | 32.05 | 34.55 | 0.00 | - | 3 | 553 | 46.84% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240517P00200000 | 2024-04-19 10:07AM EDT | 2024-05-17 | 39.95 | 41.10 | 42.85 | 0.00 | - | 5 | 0 | 63.18% |
| ABNB240621P00200000 | 2024-02-15 3:25PM EDT | 2024-06-21 | 43.05 | 39.15 | 40.65 | 0.00 | - | 6 | 6 | 0.00% |
| ABNB240719P00200000 | 2024-02-15 4:23PM EDT | 2024-07-19 | 43.75 | 39.45 | 41.05 | 0.00 | - | 38 | 47 | 0.00% |
| ABNB240920P00200000 | 2024-04-15 2:57PM EDT | 2024-09-20 | 46.67 | 43.10 | 44.00 | 0.00 | - | 2 | 16 | 33.12% |
| ABNB241018P00200000 | 2024-03-28 2:27PM EDT | 2024-10-18 | 38.80 | 39.00 | 40.00 | 0.00 | - | 1 | 1 | 0.00% |
| ABNB250117P00200000 | 2024-04-26 9:45AM EDT | 2025-01-17 | 41.90 | 45.50 | 46.45 | 0.00 | - | 1 | 119 | 31.20% |
| ABNB250620P00200000 | 2024-05-01 3:23PM EDT | 2025-06-20 | 48.10 | 48.20 | 49.35 | 0.00 | - | 2 | 56 | 30.09% |
| ABNB260116P00200000 | 2024-03-18 9:48AM EDT | 2026-01-16 | 52.30 | 51.50 | 53.20 | 0.00 | - | 5 | 0 | 29.76% |
| ABNB261218P00200000 | 2024-03-08 1:00PM EDT | 2026-12-18 | 54.05 | 54.55 | 56.15 | 0.00 | - | 5 | 3 | 27.08% |
© 2024 Yahoo. All rights reserved.