Singapore markets open in 5 hours 33 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,070.37 +51.98 (+1.04%) Dow
38,254.66 +351.37 (+0.93%) Nasdaq
15,859.73 +254.25 (+1.63%) Bitcoin USD
59,187.93 +938.30 (+1.61%) CMC Crypto 200
1,277.07 +6.33 (+0.50%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:27PM EDT. Market open.
Strike:210.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240510C00210000 | 2024-05-02 3:11PM EDT | 2024-05-10 | 0.05 | 0.04 | 0.07 | -0.02 | -28.57% | 18 | 18 | 75.00% |
| ABNB240517C00210000 | 2024-05-01 1:45PM EDT | 2024-05-17 | 0.08 | 0.03 | 0.13 | 0.00 | - | 3 | 290 | 58.79% |
| ABNB240524C00210000 | 2024-04-26 11:45AM EDT | 2024-05-24 | 0.30 | 0.05 | 0.29 | 0.00 | - | 1 | 26 | 54.49% |
| ABNB240531C00210000 | 2024-04-26 12:02PM EDT | 2024-05-31 | 0.42 | 0.03 | 0.36 | 0.00 | - | 1 | 1 | 53.86% |
| ABNB240607C00210000 | 2024-04-26 3:33PM EDT | 2024-06-07 | 0.49 | 0.05 | 0.42 | 0.00 | - | 1 | 1 | 49.85% |
| ABNB240621C00210000 | 2024-05-02 1:33PM EDT | 2024-06-21 | 0.40 | 0.37 | 0.48 | -0.07 | -14.89% | 5 | 927 | 43.51% |
| ABNB240719C00210000 | 2024-05-02 2:49PM EDT | 2024-07-19 | 0.81 | 0.78 | 0.86 | -0.27 | -25.00% | 12 | 193 | 39.33% |
| ABNB240920C00210000 | 2024-05-01 2:45PM EDT | 2024-09-20 | 3.35 | 2.87 | 2.99 | 0.00 | - | 4 | 2,395 | 40.52% |
| ABNB241018C00210000 | 2024-05-02 11:39AM EDT | 2024-10-18 | 3.30 | 3.70 | 3.90 | -1.05 | -24.14% | 6 | 204 | 40.34% |
| ABNB250117C00210000 | 2024-05-02 12:15PM EDT | 2025-01-17 | 6.55 | 7.15 | 7.45 | -0.85 | -11.49% | 13 | 783 | 41.43% |
| ABNB250321C00210000 | 2024-04-24 2:00PM EDT | 2025-03-21 | 11.65 | 9.70 | 10.00 | 0.00 | - | 5 | 61 | 42.25% |
| ABNB250620C00210000 | 2024-04-26 1:16PM EDT | 2025-06-20 | 15.77 | 12.95 | 13.40 | 0.00 | - | 6 | 528 | 42.93% |
| ABNB260116C00210000 | 2024-05-01 10:39AM EDT | 2026-01-16 | 19.75 | 20.05 | 20.60 | 0.00 | - | 5 | 350 | 44.10% |
| ABNB261218C00210000 | 2024-05-01 2:13PM EDT | 2026-12-18 | 30.44 | 29.35 | 31.15 | 0.00 | - | 3 | 10 | 45.95% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240621P00210000 | 2023-12-15 2:52PM EDT | 2024-06-21 | 63.80 | 71.25 | 74.00 | 0.00 | - | 1 | 0 | 154.64% |
| ABNB240719P00210000 | 2024-02-13 11:10AM EDT | 2024-07-19 | 59.95 | 42.95 | 45.00 | 0.00 | - | - | 0 | 0.00% |
| ABNB240920P00210000 | 2023-08-03 3:00PM EDT | 2024-09-20 | 71.60 | 76.70 | 77.95 | 0.00 | - | 2 | 0 | 104.79% |
| ABNB250117P00210000 | 2024-02-06 2:55PM EDT | 2025-01-17 | 67.50 | 50.40 | 51.40 | 0.00 | - | 43 | 62 | 0.00% |
| ABNB250321P00210000 | 2024-03-12 11:07AM EDT | 2025-03-21 | 50.80 | 52.65 | 53.25 | 0.00 | - | - | 10 | 21.30% |
| ABNB260116P00210000 | 2024-03-05 12:54PM EDT | 2026-01-16 | 60.15 | 58.45 | 60.15 | 0.00 | - | 2 | 22 | 27.88% |
© 2024 Yahoo. All rights reserved.