Singapore markets open in 8 hours 55 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,041.55 +23.16 (+0.46%) Dow
38,078.91 +175.62 (+0.46%) Nasdaq
15,744.67 +139.19 (+0.89%) Bitcoin USD
59,205.22 +2,331.63 (+4.10%) CMC Crypto 200
1,276.35 +5.60 (+0.44%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:05PM EDT. Market open.
Strike:85.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240621C00085000 | 2024-04-23 3:58PM EDT | 2024-06-21 | 76.85 | 70.50 | 71.30 | 0.00 | - | 1 | 41 | 89.50% |
| ABNB240719C00085000 | 2023-12-18 3:27PM EDT | 2024-07-19 | 65.98 | 54.50 | 56.75 | 0.00 | - | - | 2 | 0.00% |
| ABNB240920C00085000 | 2023-10-30 1:22PM EDT | 2024-09-20 | 41.30 | 47.75 | 48.95 | 0.00 | - | - | 1 | 0.00% |
| ABNB250117C00085000 | 2024-04-18 11:16AM EDT | 2025-01-17 | 81.48 | 74.10 | 75.40 | 0.00 | - | 2 | 92 | 65.65% |
| ABNB250620C00085000 | 2024-01-16 2:35PM EDT | 2025-06-20 | 59.55 | 80.60 | 81.50 | 0.00 | - | 22 | 22 | 72.79% |
| ABNB260116C00085000 | 2024-04-19 9:36AM EDT | 2026-01-16 | 86.00 | 81.10 | 82.40 | 0.00 | - | 1 | 20 | 61.00% |
| ABNB261218C00085000 | 2024-03-11 3:32PM EDT | 2026-12-18 | 94.25 | 90.45 | 94.65 | 0.00 | - | 1 | 26 | 69.17% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240621P00085000 | 2024-04-23 2:48PM EDT | 2024-06-21 | 0.07 | 0.01 | 0.15 | 0.00 | - | 2 | 1,112 | 67.38% |
| ABNB240719P00085000 | 2024-05-01 10:58AM EDT | 2024-07-19 | 0.18 | 0.05 | 0.30 | 0.00 | - | 2 | 400 | 60.06% |
| ABNB240920P00085000 | 2024-04-30 2:31PM EDT | 2024-09-20 | 0.46 | 0.37 | 0.52 | 0.00 | - | 2 | 441 | 51.86% |
| ABNB241018P00085000 | 2024-03-21 3:06PM EDT | 2024-10-18 | 0.52 | 0.43 | 0.90 | 0.00 | - | 4 | 5 | 50.98% |
| ABNB250117P00085000 | 2024-04-19 10:39AM EDT | 2025-01-17 | 1.30 | 1.04 | 1.45 | 0.00 | - | 6 | 1,748 | 48.46% |
| ABNB250321P00085000 | 2024-04-23 2:54PM EDT | 2025-03-21 | 1.71 | 1.64 | 1.94 | 0.00 | - | 2 | 11 | 46.68% |
| ABNB250620P00085000 | 2024-04-30 3:21PM EDT | 2025-06-20 | 2.44 | 2.58 | 2.80 | 0.00 | - | 1 | 218 | 45.48% |
| ABNB260116P00085000 | 2024-02-27 11:49AM EDT | 2026-01-16 | 4.84 | 4.10 | 4.40 | 0.00 | - | 2 | 29 | 42.48% |
| ABNB261218P00085000 | 2024-02-15 4:57PM EDT | 2026-12-18 | 7.21 | 5.00 | 10.00 | 0.00 | - | 1 | 1 | 46.50% |
© 2024 Yahoo. All rights reserved.