Singapore markets close in 5 hours 19 minutes
Straits Times Index
3,305.95 +9.06 (+0.27%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,417.51 +210.38 (+1.16%) FTSE 100
8,172.15 +50.91 (+0.63%) Bitcoin USD
59,735.01 +2,250.93 (+3.92%) CMC Crypto 200
1,289.17 +18.43 (+1.45%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240621C00070000 | 2023-10-23 2:06PM EDT | 2024-06-21 | 56.00 | 61.50 | 62.35 | 0.00 | - | 2 | 45 | 0.00% |
| ABNB240920C00070000 | 2024-04-05 2:44PM EDT | 2024-09-20 | 93.70 | 89.50 | 90.40 | 0.00 | - | 1 | 7 | 87.33% |
| ABNB250117C00070000 | 2024-02-12 1:05PM EDT | 2025-01-17 | 88.93 | 99.60 | 101.65 | 0.00 | - | 4 | 71 | 122.33% |
| ABNB250620C00070000 | 2024-02-29 2:24PM EDT | 2025-06-20 | 92.85 | 98.60 | 102.85 | 0.00 | - | 2 | 3 | 97.29% |
| ABNB260116C00070000 | 2024-03-19 10:13AM EDT | 2026-01-16 | 101.20 | 97.35 | 99.85 | 0.00 | - | 1 | 14 | 73.11% |
| ABNB261218C00070000 | 2024-04-01 9:36AM EDT | 2026-12-18 | 107.00 | 97.05 | 101.00 | 0.00 | - | 1 | 8 | 59.93% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240621P00070000 | 2024-04-03 3:56PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.10 | 0.00 | - | 5 | 1,469 | 85.16% |
| ABNB240719P00070000 | 2024-04-22 10:42AM EDT | 2024-07-19 | 0.02 | 0.01 | 0.20 | 0.00 | - | 1 | 6 | 74.41% |
| ABNB240920P00070000 | 2024-05-02 1:26PM EDT | 2024-09-20 | 0.21 | 0.08 | 0.21 | +0.05 | +31.25% | 2 | 263 | 57.62% |
| ABNB250117P00070000 | 2024-05-01 2:17PM EDT | 2025-01-17 | 0.58 | 0.35 | 0.79 | +0.04 | +7.41% | 1 | 894 | 52.22% |
| ABNB250620P00070000 | 2024-04-05 10:08AM EDT | 2025-06-20 | 1.40 | 1.10 | 1.60 | 0.00 | - | 2 | 81 | 50.85% |
| ABNB260116P00070000 | 2024-04-18 2:11PM EDT | 2026-01-16 | 2.65 | 2.20 | 3.05 | 0.00 | - | 1 | 54 | 48.65% |
| ABNB261218P00070000 | 2024-04-11 2:36PM EDT | 2026-12-18 | 3.85 | 3.90 | 4.65 | 0.00 | - | 1 | 39 | 44.37% |
© 2024 Yahoo. All rights reserved.