Singapore markets close in 6 hours 15 minutes
Straits Times Index
3,310.77 +13.88 (+0.42%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,441.39 +234.26 (+1.29%) FTSE 100
8,172.15 +50.91 (+0.63%) Bitcoin USD
59,576.58 +2,300.27 (+4.02%) CMC Crypto 200
1,285.71 +14.96 (+1.18%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240524C00090000 | 2024-04-19 12:33PM EDT | 2024-05-24 | 67.10 | 68.05 | 69.20 | 0.00 | - | 5 | 6 | 115.72% |
| ABNB240621C00090000 | 2024-04-22 10:29AM EDT | 2024-06-21 | 65.67 | 68.60 | 69.45 | 0.00 | - | 5 | 156 | 89.16% |
| ABNB240719C00090000 | 2024-03-12 2:24PM EDT | 2024-07-19 | 78.41 | 75.60 | 77.40 | 0.00 | - | 1 | 5 | 141.88% |
| ABNB240920C00090000 | 2024-01-26 4:47PM EDT | 2024-09-20 | 64.15 | 65.80 | 66.90 | 0.00 | - | 1 | 5 | 0.00% |
| ABNB250117C00090000 | 2024-04-22 1:16PM EDT | 2025-01-17 | 70.65 | 72.50 | 73.85 | 0.00 | - | 1 | 186 | 64.15% |
| ABNB250321C00090000 | 2024-04-22 1:11PM EDT | 2025-03-21 | 72.50 | 73.90 | 74.95 | 0.00 | - | - | 1 | 62.35% |
| ABNB250620C00090000 | 2024-04-17 1:30PM EDT | 2025-06-20 | 76.65 | 75.70 | 77.55 | 0.00 | - | 1 | 16 | 61.94% |
| ABNB260116C00090000 | 2024-04-26 11:01AM EDT | 2026-01-16 | 86.85 | 79.90 | 82.35 | 0.00 | - | 1 | 48 | 60.91% |
| ABNB261218C00090000 | 2024-03-12 2:15PM EDT | 2026-12-18 | 94.00 | 91.70 | 94.95 | 0.00 | - | 1 | 8 | 70.30% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240510P00090000 | 2024-04-08 3:30PM EDT | 2024-05-10 | 0.08 | 0.00 | 0.16 | 0.00 | - | - | 1 | 160.16% |
| ABNB240517P00090000 | 2024-04-11 3:49PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.15 | 0.00 | - | 2 | 10 | 116.02% |
| ABNB240621P00090000 | 2024-05-01 10:56AM EDT | 2024-06-21 | 0.10 | 0.03 | 0.23 | 0.00 | - | 2 | 5,264 | 68.16% |
| ABNB240719P00090000 | 2024-05-02 1:32PM EDT | 2024-07-19 | 0.18 | 0.07 | 0.22 | 0.00 | - | 2 | 62 | 55.37% |
| ABNB240920P00090000 | 2024-05-02 10:25AM EDT | 2024-09-20 | 0.58 | 0.29 | 0.68 | +0.03 | +5.45% | 11 | 2,168 | 52.91% |
| ABNB241018P00090000 | 2024-04-25 1:53PM EDT | 2024-10-18 | 0.67 | 0.59 | 0.87 | 0.00 | - | 1 | 2 | 50.76% |
| ABNB250117P00090000 | 2024-04-30 11:49AM EDT | 2025-01-17 | 1.30 | 1.16 | 1.57 | 0.00 | - | 40 | 1,064 | 46.63% |
| ABNB250321P00090000 | 2024-04-09 11:21AM EDT | 2025-03-21 | 2.13 | 1.88 | 2.26 | 0.00 | - | 1 | 9 | 45.86% |
| ABNB250620P00090000 | 2024-04-22 2:53PM EDT | 2025-06-20 | 3.35 | 2.97 | 3.25 | 0.00 | - | 1 | 98 | 44.85% |
| ABNB260116P00090000 | 2024-04-08 12:55PM EDT | 2026-01-16 | 5.19 | 4.80 | 5.25 | 0.00 | - | 2 | 48 | 42.58% |
| ABNB261218P00090000 | 2024-04-26 11:42AM EDT | 2026-12-18 | 7.20 | 7.50 | 8.40 | 0.00 | - | 1 | 32 | 40.91% |
© 2024 Yahoo. All rights reserved.