Singapore markets open in 1 hour 16 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
59,143.56 +856.13 (+1.47%) CMC Crypto 200
1,276.21 +5.47 (+0.43%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240621C00080000 | 2024-04-16 11:42AM EDT | 2024-06-21 | 77.49 | 78.45 | 79.40 | 0.00 | - | 4 | 104 | 101.27% |
| ABNB240719C00080000 | 2024-04-22 9:36AM EDT | 2024-07-19 | 76.80 | 77.90 | 79.75 | 0.00 | - | 1 | 0 | 78.71% |
| ABNB240920C00080000 | 2023-12-11 3:39PM EDT | 2024-09-20 | 67.85 | 61.00 | 61.75 | 0.00 | - | 10 | 18 | 0.00% |
| ABNB241018C00080000 | 2024-03-15 1:41PM EDT | 2024-10-18 | 84.25 | 81.50 | 82.65 | 0.00 | - | - | 3 | 85.06% |
| ABNB250117C00080000 | 2024-04-18 11:04AM EDT | 2025-01-17 | 86.51 | 81.60 | 83.75 | 0.00 | - | 2 | 76 | 71.84% |
| ABNB250620C00080000 | 2024-02-13 11:28AM EDT | 2025-06-20 | 81.00 | 91.95 | 95.95 | 0.00 | - | 1 | 3 | 94.29% |
| ABNB260116C00080000 | 2024-05-01 3:03PM EDT | 2026-01-16 | 90.19 | 87.65 | 89.85 | 0.00 | - | 20 | 31 | 63.84% |
| ABNB261218C00080000 | 2024-04-09 3:41PM EDT | 2026-12-18 | 98.00 | 91.55 | 95.70 | 0.00 | - | 3 | 27 | 61.31% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240517P00080000 | 2024-04-19 3:30PM EDT | 2024-05-17 | 0.09 | 0.00 | 0.13 | 0.00 | - | 2 | 2 | 131.25% |
| ABNB240621P00080000 | 2024-04-30 3:09PM EDT | 2024-06-21 | 0.05 | 0.01 | 0.10 | 0.00 | - | 2 | 1,484 | 72.27% |
| ABNB240719P00080000 | 2024-05-02 1:31PM EDT | 2024-07-19 | 0.13 | 0.03 | 0.14 | -0.01 | -7.14% | 2 | 252 | 60.94% |
| ABNB240920P00080000 | 2024-04-30 2:35PM EDT | 2024-09-20 | 0.29 | 0.14 | 0.42 | 0.00 | - | 3 | 922 | 53.52% |
| ABNB241018P00080000 | 2024-05-02 1:34PM EDT | 2024-10-18 | 0.42 | 0.21 | 0.43 | +0.01 | +2.44% | 2 | 437 | 52.42% |
| ABNB250117P00080000 | 2024-04-25 1:20PM EDT | 2025-01-17 | 0.84 | 0.76 | 1.05 | 0.00 | - | 2 | 763 | 50.00% |
| ABNB250321P00080000 | 2024-04-12 3:27PM EDT | 2025-03-21 | 1.46 | 1.00 | 1.63 | 0.00 | - | 7 | 7 | 49.45% |
| ABNB250620P00080000 | 2024-05-02 12:30PM EDT | 2025-06-20 | 2.36 | 1.62 | 2.39 | +0.08 | +3.51% | 1 | 249 | 48.04% |
| ABNB260116P00080000 | 2024-04-11 11:53AM EDT | 2026-01-16 | 3.45 | 3.35 | 3.80 | 0.00 | - | 1 | 136 | 44.57% |
| ABNB261218P00080000 | 2024-04-18 3:47PM EDT | 2026-12-18 | 5.80 | 5.50 | 6.30 | 0.00 | - | 148 | 141 | 42.40% |
© 2024 Yahoo. All rights reserved.