UK markets open in 3 hours 51 minutes
NIKKEI 225
38,299.71 +25.66 (+0.07%) HANG SENG
18,174.37 +411.34 (+2.32%) CRUDE OIL
79.40 +0.40 (+0.51%) GOLD FUTURES
2,330.00 +19.00 (+0.82%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,857.62 -1,956.38 (-4.09%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240503C00095000 | 2024-04-23 10:04AM EDT | 95.00 | 64.42 | 60.00 | 63.40 | 0.00 | - | 1 | 1 | 381.64% |
| ABNB240503C00115000 | 2024-04-18 11:18AM EDT | 115.00 | 47.33 | 40.05 | 43.45 | 0.00 | - | - | 3 | 258.01% |
| ABNB240503C00120000 | 2024-04-19 3:49PM EDT | 120.00 | 35.05 | 34.95 | 38.40 | 0.00 | - | 5 | 7 | 221.68% |
| ABNB240503C00125000 | 2024-04-26 12:31PM EDT | 125.00 | 39.97 | 29.95 | 33.45 | 0.00 | - | 1 | 2 | 195.31% |
| ABNB240503C00135000 | 2024-04-30 10:12AM EDT | 135.00 | 26.39 | 20.70 | 21.75 | 0.00 | - | 1 | 31 | 93.75% |
| ABNB240503C00138000 | 2024-04-25 3:04PM EDT | 138.00 | 25.42 | 17.60 | 18.80 | 0.00 | - | - | 1 | 75.78% |
| ABNB240503C00139000 | 2024-05-01 2:22PM EDT | 139.00 | 18.57 | 16.70 | 17.85 | -5.45 | -22.69% | 2 | 2 | 84.77% |
| ABNB240503C00140000 | 2024-05-01 2:17PM EDT | 140.00 | 17.34 | 15.75 | 16.80 | -2.19 | -11.21% | 8 | 19 | 80.47% |
| ABNB240503C00141000 | 2024-04-26 11:40AM EDT | 141.00 | 23.60 | 13.90 | 15.90 | 0.00 | - | 4 | 4 | 116.41% |
| ABNB240503C00142000 | 2024-04-26 12:01PM EDT | 142.00 | 22.65 | 13.70 | 14.95 | 0.00 | - | 3 | 3 | 76.76% |
| ABNB240503C00143000 | 2024-04-26 10:21AM EDT | 143.00 | 21.05 | 12.65 | 13.95 | 0.00 | - | 1 | 1 | 69.73% |
| ABNB240503C00145000 | 2024-04-26 11:48AM EDT | 145.00 | 19.51 | 10.70 | 12.00 | 0.00 | - | 1 | 5 | 64.75% |
| ABNB240503C00146000 | 2024-04-30 9:30AM EDT | 146.00 | 15.20 | 9.25 | 11.00 | 0.00 | - | 1 | 1 | 90.63% |
| ABNB240503C00147000 | 2024-04-19 10:46AM EDT | 147.00 | 14.12 | 8.70 | 10.05 | 0.00 | - | 1 | 0 | 56.84% |
| ABNB240503C00148000 | 2024-04-26 9:30AM EDT | 148.00 | 15.47 | 7.80 | 9.00 | 0.00 | - | 1 | 0 | 53.32% |
| ABNB240503C00150000 | 2024-04-29 9:36AM EDT | 150.00 | 14.70 | 5.60 | 7.05 | 0.00 | - | 1 | 16 | 66.89% |
| ABNB240503C00152500 | 2024-04-29 3:42PM EDT | 152.50 | 5.55 | 4.50 | 4.90 | -4.20 | -43.08% | 1 | 77 | 53.71% |
| ABNB240503C00155000 | 2024-05-01 3:59PM EDT | 155.00 | 3.00 | 2.92 | 3.15 | -3.00 | -50.00% | 191 | 274 | 52.49% |
| ABNB240503C00157500 | 2024-05-01 3:56PM EDT | 157.50 | 1.84 | 1.67 | 1.89 | -1.53 | -45.40% | 811 | 224 | 51.61% |
| ABNB240503C00160000 | 2024-05-01 3:58PM EDT | 160.00 | 0.93 | 0.88 | 1.04 | -1.48 | -61.41% | 885 | 406 | 51.61% |
| ABNB240503C00162500 | 2024-05-01 3:55PM EDT | 162.50 | 0.49 | 0.42 | 0.53 | -0.71 | -59.17% | 151 | 795 | 51.86% |
| ABNB240503C00165000 | 2024-05-01 3:59PM EDT | 165.00 | 0.23 | 0.19 | 0.25 | -0.40 | -63.49% | 1,404 | 1,037 | 52.44% |
| ABNB240503C00167500 | 2024-05-01 3:58PM EDT | 167.50 | 0.11 | 0.08 | 0.11 | -0.23 | -67.65% | 1,261 | 1,251 | 53.13% |
| ABNB240503C00170000 | 2024-05-01 3:59PM EDT | 170.00 | 0.05 | 0.05 | 0.06 | -0.11 | -68.75% | 182 | 1,361 | 56.64% |
| ABNB240503C00172500 | 2024-05-01 3:55PM EDT | 172.50 | 0.04 | 0.02 | 0.03 | -0.04 | -50.00% | 99 | 440 | 58.20% |
| ABNB240503C00175000 | 2024-05-01 3:23PM EDT | 175.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 59 | 890 | 63.28% |
| ABNB240503C00177500 | 2024-05-01 2:39PM EDT | 177.50 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 10 | 149 | 70.31% |
| ABNB240503C00180000 | 2024-05-01 1:37PM EDT | 180.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 22 | 709 | 75.00% |
| ABNB240503C00182500 | 2024-05-01 2:39PM EDT | 182.50 | 0.01 | 0.01 | 0.64 | -0.01 | -50.00% | 1 | 40 | 127.34% |
| ABNB240503C00185000 | 2024-04-30 3:32PM EDT | 185.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 4 | 50 | 92.19% |
| ABNB240503C00187500 | 2024-04-29 2:16PM EDT | 187.50 | 0.01 | 0.00 | 1.27 | 0.00 | - | 148 | 235 | 166.21% |
| ABNB240503C00190000 | 2024-05-01 3:35PM EDT | 190.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 13 | 23 | 107.03% |
| ABNB240503C00195000 | 2024-04-15 9:37AM EDT | 195.00 | 0.13 | 0.00 | 1.26 | 0.00 | - | 1 | 3 | 192.19% |
| ABNB240503C00200000 | 2024-03-25 9:30AM EDT | 200.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240503P00100000 | 2024-04-29 9:45AM EDT | 100.00 | 0.13 | 0.00 | 0.01 | 0.00 | - | 6 | 6 | 193.75% |
| ABNB240503P00110000 | 2024-04-17 9:48AM EDT | 110.00 | 0.12 | 0.00 | 1.27 | 0.00 | - | 12 | 0 | 293.16% |
| ABNB240503P00115000 | 2024-04-29 3:06PM EDT | 115.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 24 | 31 | 190.63% |
| ABNB240503P00120000 | 2024-04-15 2:36PM EDT | 120.00 | 0.10 | 0.00 | 1.26 | 0.00 | - | - | 1 | 231.45% |
| ABNB240503P00125000 | 2024-04-23 11:31AM EDT | 125.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 15 | 114.06% |
| ABNB240503P00128000 | 2024-04-23 11:31AM EDT | 128.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | - | 5 | 133.59% |
| ABNB240503P00130000 | 2024-04-23 11:30AM EDT | 130.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 4 | 25 | 117.97% |
| ABNB240503P00135000 | 2024-04-30 9:54AM EDT | 135.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 406 | 78.13% |
| ABNB240503P00136000 | 2024-04-30 9:54AM EDT | 136.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 2 | 53 | 76.56% |
| ABNB240503P00139000 | 2024-05-01 12:30PM EDT | 139.00 | 0.03 | 0.01 | 1.28 | -0.03 | -50.00% | 1 | 2 | 123.34% |
| ABNB240503P00140000 | 2024-05-01 1:12PM EDT | 140.00 | 0.04 | 0.01 | 0.07 | 0.00 | - | 5 | 173 | 67.97% |
| ABNB240503P00142000 | 2024-04-29 12:41PM EDT | 142.00 | 0.06 | 0.02 | 1.30 | 0.00 | - | 7 | 13 | 106.93% |
| ABNB240503P00143000 | 2024-04-25 11:33AM EDT | 143.00 | 0.20 | 0.03 | 0.09 | 0.00 | - | - | 54 | 60.16% |
| ABNB240503P00144000 | 2024-04-26 3:27PM EDT | 144.00 | 0.16 | 0.03 | 1.19 | 0.00 | - | 8 | 8 | 93.16% |
| ABNB240503P00145000 | 2024-05-01 2:47PM EDT | 145.00 | 0.06 | 0.05 | 0.13 | -0.01 | -14.29% | 75 | 778 | 55.86% |
| ABNB240503P00146000 | 2024-05-01 11:24AM EDT | 146.00 | 0.15 | 0.12 | 0.17 | +0.05 | +50.00% | 5 | 180 | 56.64% |
| ABNB240503P00147000 | 2024-05-01 3:59PM EDT | 147.00 | 0.18 | 0.15 | 0.21 | +0.05 | +38.46% | 10 | 215 | 54.49% |
| ABNB240503P00148000 | 2024-05-01 3:59PM EDT | 148.00 | 0.23 | 0.21 | 0.26 | +0.06 | +35.29% | 16 | 345 | 53.03% |
| ABNB240503P00149000 | 2024-05-01 3:59PM EDT | 149.00 | 0.31 | 0.30 | 0.36 | +0.15 | +93.75% | 21 | 465 | 52.64% |
| ABNB240503P00150000 | 2024-05-01 3:59PM EDT | 150.00 | 0.41 | 0.39 | 0.46 | +0.08 | +24.24% | 185 | 1,593 | 51.07% |
| ABNB240503P00152500 | 2024-05-01 3:58PM EDT | 152.50 | 0.82 | 0.85 | 0.98 | +0.22 | +36.67% | 688 | 1,454 | 50.39% |
| ABNB240503P00155000 | 2024-05-01 3:59PM EDT | 155.00 | 1.75 | 1.69 | 1.80 | +0.59 | +50.86% | 283 | 771 | 50.83% |
| ABNB240503P00157500 | 2024-05-01 3:59PM EDT | 157.50 | 2.90 | 2.93 | 3.15 | +0.92 | +46.46% | 121 | 532 | 52.30% |
| ABNB240503P00160000 | 2024-05-01 3:58PM EDT | 160.00 | 4.50 | 4.60 | 4.90 | +1.20 | +36.36% | 284 | 1,170 | 50.29% |
| ABNB240503P00162500 | 2024-05-01 3:58PM EDT | 162.50 | 6.55 | 6.40 | 7.70 | +1.50 | +29.70% | 29 | 963 | 59.81% |
| ABNB240503P00165000 | 2024-05-01 11:46AM EDT | 165.00 | 7.70 | 8.50 | 10.30 | +0.70 | +10.00% | 18 | 106 | 67.97% |
| ABNB240503P00167500 | 2024-04-30 3:38PM EDT | 167.50 | 11.35 | 10.90 | 12.40 | +2.91 | +34.48% | 3 | 47 | 68.36% |
| ABNB240503P00170000 | 2024-04-30 2:40PM EDT | 170.00 | 10.32 | 13.20 | 14.50 | 0.00 | - | 30 | 29 | 96.19% |
| ABNB240503P00172500 | 2024-04-19 3:30PM EDT | 172.50 | 18.15 | 15.85 | 17.45 | 0.00 | - | 10 | 10 | 89.06% |
| ABNB240503P00175000 | 2024-04-19 3:29PM EDT | 175.00 | 19.79 | 17.45 | 19.45 | 0.00 | - | 8 | 0 | 116.02% |
| ABNB240503P00190000 | 2024-03-21 1:20PM EDT | 190.00 | 22.50 | 32.60 | 37.50 | 0.00 | - | - | 0 | 205.18% |
© 2024 Yahoo. All rights reserved.