Singapore markets open in 32 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
58,927.29 +839.41 (+1.45%) CMC Crypto 200
1,273.80 +3.06 (+0.24%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240621C00075000 | 2024-02-09 3:50PM EDT | 2024-06-21 | 75.15 | 90.45 | 91.75 | 0.00 | - | 5 | 63 | 215.55% |
| ABNB240920C00075000 | 2023-09-07 2:33PM EDT | 2024-09-20 | 75.26 | 57.80 | 59.00 | 0.00 | - | 4 | 4 | 0.00% |
| ABNB250117C00075000 | 2024-02-23 3:21PM EDT | 2025-01-17 | 81.50 | 95.00 | 98.85 | 0.00 | - | 11 | 41 | 119.39% |
| ABNB260116C00075000 | 2024-02-27 1:12PM EDT | 2026-01-16 | 86.07 | 98.05 | 101.10 | 0.00 | - | 2 | 15 | 83.95% |
| ABNB261218C00075000 | 2024-03-11 10:29AM EDT | 2026-12-18 | 103.50 | 97.05 | 101.65 | 0.00 | - | 1 | 3 | 67.21% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240621P00075000 | 2024-03-06 10:39AM EDT | 2024-06-21 | 0.12 | 0.03 | 0.19 | 0.00 | - | 1 | 1,181 | 86.13% |
| ABNB240719P00075000 | 2024-05-01 10:57AM EDT | 2024-07-19 | 0.13 | 0.02 | 0.22 | 0.00 | - | 2 | 9 | 69.73% |
| ABNB240920P00075000 | 2024-05-02 1:28PM EDT | 2024-09-20 | 0.23 | 0.11 | 0.26 | +0.02 | +9.52% | 2 | 330 | 54.88% |
| ABNB241018P00075000 | 2024-04-25 2:32PM EDT | 2024-10-18 | 0.34 | 0.13 | 0.49 | 0.00 | - | - | 1 | 54.10% |
| ABNB250117P00075000 | 2024-04-29 11:42AM EDT | 2025-01-17 | 0.67 | 0.52 | 0.95 | 0.00 | - | 10 | 678 | 50.54% |
| ABNB250620P00075000 | 2024-03-07 1:42PM EDT | 2025-06-20 | 1.67 | 1.38 | 2.09 | 0.00 | - | 1 | 30 | 50.18% |
| ABNB260116P00075000 | 2024-05-01 2:50PM EDT | 2026-01-16 | 2.95 | 2.78 | 3.15 | 0.00 | - | 2 | 40 | 45.54% |
| ABNB261218P00075000 | 2024-04-17 3:02PM EDT | 2026-12-18 | 5.00 | 4.65 | 6.35 | 0.00 | - | 4 | 20 | 45.73% |
© 2024 Yahoo. All rights reserved.