Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,043.54 +25.15 (+0.50%) Dow
38,096.51 +193.22 (+0.51%) Nasdaq
15,752.58 +147.10 (+0.94%) Bitcoin USD
59,193.77 +2,368.43 (+4.17%) CMC Crypto 200
1,278.15 +7.40 (+0.58%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:55AM EDT. Market open.
Strike:95.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240503C00095000 | 2024-04-23 10:04AM EDT | 2024-05-03 | 64.42 | 58.05 | 60.70 | 0.00 | - | 1 | 1 | 321.09% |
| ABNB240517C00095000 | 2024-05-01 11:51AM EDT | 2024-05-17 | 62.17 | 58.95 | 60.80 | 0.00 | - | 1 | 1 | 120.90% |
| ABNB240621C00095000 | 2024-04-18 2:50PM EDT | 2024-06-21 | 65.48 | 60.25 | 61.00 | 0.00 | - | 1 | 41 | 59.38% |
| ABNB240920C00095000 | 2024-01-24 4:30PM EDT | 2024-09-20 | 51.50 | 61.35 | 62.80 | 0.00 | - | 2 | 33 | 56.62% |
| ABNB241018C00095000 | 2024-02-27 1:06PM EDT | 2024-10-18 | 61.01 | 71.60 | 75.45 | 0.00 | - | - | 2 | 108.11% |
| ABNB250117C00095000 | 2024-03-21 12:55PM EDT | 2025-01-17 | 80.27 | 65.15 | 68.35 | 0.00 | - | 3 | 98 | 63.65% |
| ABNB250321C00095000 | 2024-04-09 11:44AM EDT | 2025-03-21 | 73.80 | 66.55 | 68.20 | 0.00 | - | 4 | 7 | 59.25% |
| ABNB250620C00095000 | 2023-12-13 2:57PM EDT | 2025-06-20 | 59.90 | 54.60 | 55.65 | 0.00 | - | 1 | 7 | 0.00% |
| ABNB260116C00095000 | 2024-02-14 2:06PM EDT | 2026-01-16 | 68.20 | 78.10 | 80.60 | 0.00 | - | 4 | 47 | 68.36% |
| ABNB261218C00095000 | 2024-01-18 4:46PM EDT | 2026-12-18 | 65.35 | 76.30 | 80.75 | 0.00 | - | 31 | 25 | 53.77% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240517P00095000 | 2024-04-30 3:07PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.18 | 0.00 | - | 2 | 480 | 101.56% |
| ABNB240524P00095000 | 2024-04-05 1:36PM EDT | 2024-05-24 | 0.16 | 0.00 | 0.21 | 0.00 | - | 1 | 1 | 86.52% |
| ABNB240621P00095000 | 2024-04-30 2:24PM EDT | 2024-06-21 | 0.11 | 0.05 | 0.29 | 0.00 | - | 2 | 1,183 | 62.11% |
| ABNB240719P00095000 | 2024-04-29 2:10PM EDT | 2024-07-19 | 0.20 | 0.10 | 0.42 | 0.00 | - | 2 | 89 | 53.22% |
| ABNB240920P00095000 | 2024-04-30 2:45PM EDT | 2024-09-20 | 0.65 | 0.61 | 0.76 | 0.00 | - | 4 | 314 | 48.10% |
| ABNB241018P00095000 | 2024-03-21 3:05PM EDT | 2024-10-18 | 0.84 | 1.06 | 1.37 | 0.00 | - | 10 | 37 | 50.05% |
| ABNB250117P00095000 | 2024-04-25 10:16AM EDT | 2025-01-17 | 1.82 | 1.94 | 2.04 | 0.00 | - | 2 | 4,311 | 44.64% |
| ABNB250321P00095000 | 2024-04-23 1:21PM EDT | 2025-03-21 | 2.60 | 2.72 | 2.95 | 0.00 | - | 1 | 11 | 44.45% |
| ABNB250620P00095000 | 2024-04-26 9:35AM EDT | 2025-06-20 | 3.45 | 3.90 | 4.15 | 0.00 | - | 1 | 1,900 | 43.71% |
| ABNB260116P00095000 | 2024-05-01 11:40AM EDT | 2026-01-16 | 6.10 | 6.10 | 6.55 | 0.00 | - | 1 | 88 | 41.90% |
| ABNB261218P00095000 | 2024-04-18 3:16PM EDT | 2026-12-18 | 8.90 | 9.00 | 9.85 | 0.00 | - | 200 | 205 | 39.97% |
© 2024 Yahoo. All rights reserved.