UK markets open in 2 hours 21 minutes
NIKKEI 225
38,262.19 -11.86 (-0.03%) HANG SENG
18,155.28 +392.25 (+2.21%) CRUDE OIL
79.49 +0.49 (+0.62%) GOLD FUTURES
2,329.10 +18.10 (+0.78%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,877.80 -2,162.16 (-4.50%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240510C00100000 | 2024-04-29 9:31AM EDT | 100.00 | 65.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ABNB240510C00120000 | 2024-04-11 9:52AM EDT | 120.00 | 42.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABNB240510C00130000 | 2024-05-01 10:11AM EDT | 130.00 | 27.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240510C00135000 | 2024-04-30 10:12AM EDT | 135.00 | 26.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240510C00140000 | 2024-05-01 3:54PM EDT | 140.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| ABNB240510C00145000 | 2024-04-30 3:24PM EDT | 145.00 | 16.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ABNB240510C00146000 | 2024-04-29 11:30AM EDT | 146.00 | 17.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240510C00147000 | 2024-05-01 10:11AM EDT | 147.00 | 12.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240510C00148000 | 2024-04-30 9:30AM EDT | 148.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240510C00149000 | 2024-05-01 10:17AM EDT | 149.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240510C00150000 | 2024-05-01 2:01PM EDT | 150.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240510C00152500 | 2024-05-01 3:39PM EDT | 152.50 | 9.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240510C00155000 | 2024-05-01 3:59PM EDT | 155.00 | 7.68 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| ABNB240510C00157500 | 2024-05-01 3:59PM EDT | 157.50 | 6.42 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 1.56% |
| ABNB240510C00160000 | 2024-05-01 3:56PM EDT | 160.00 | 5.43 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 3.13% |
| ABNB240510C00162500 | 2024-05-01 3:22PM EDT | 162.50 | 5.45 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 6.25% |
| ABNB240510C00165000 | 2024-05-01 3:55PM EDT | 165.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 6.25% |
| ABNB240510C00167500 | 2024-05-01 3:33PM EDT | 167.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| ABNB240510C00170000 | 2024-05-01 3:59PM EDT | 170.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 12.50% |
| ABNB240510C00172500 | 2024-05-01 3:55PM EDT | 172.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| ABNB240510C00175000 | 2024-05-01 2:40PM EDT | 175.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| ABNB240510C00177500 | 2024-05-01 2:38PM EDT | 177.50 | 1.41 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| ABNB240510C00180000 | 2024-05-01 3:53PM EDT | 180.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 25.00% |
| ABNB240510C00182500 | 2024-05-01 3:50PM EDT | 182.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 25.00% |
| ABNB240510C00185000 | 2024-05-01 3:42PM EDT | 185.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| ABNB240510C00187500 | 2024-05-01 2:44PM EDT | 187.50 | 0.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ABNB240510C00190000 | 2024-05-01 3:30PM EDT | 190.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| ABNB240510C00195000 | 2024-05-01 3:58PM EDT | 195.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ABNB240510C00200000 | 2024-05-01 12:18PM EDT | 200.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ABNB240510C00205000 | 2024-05-01 2:39PM EDT | 205.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ABNB240510C00210000 | 2024-04-30 11:35AM EDT | 210.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ABNB240510C00215000 | 2024-04-17 2:47PM EDT | 215.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ABNB240510C00220000 | 2024-04-12 2:33PM EDT | 220.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240510P00090000 | 2024-04-08 3:30PM EDT | 90.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ABNB240510P00110000 | 2024-05-01 11:34AM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ABNB240510P00115000 | 2024-04-12 3:44PM EDT | 115.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ABNB240510P00120000 | 2024-05-01 9:41AM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ABNB240510P00125000 | 2024-05-01 2:02PM EDT | 125.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| ABNB240510P00130000 | 2024-05-01 1:23PM EDT | 130.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| ABNB240510P00135000 | 2024-05-01 3:59PM EDT | 135.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| ABNB240510P00140000 | 2024-05-01 3:58PM EDT | 140.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 1,364 | 0 | 12.50% |
| ABNB240510P00145000 | 2024-05-01 3:58PM EDT | 145.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 12.50% |
| ABNB240510P00146000 | 2024-05-01 3:23PM EDT | 146.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ABNB240510P00147000 | 2024-05-01 3:25PM EDT | 147.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 12.50% |
| ABNB240510P00148000 | 2024-05-01 10:49AM EDT | 148.00 | 3.13 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| ABNB240510P00149000 | 2024-05-01 3:53PM EDT | 149.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ABNB240510P00150000 | 2024-05-01 3:55PM EDT | 150.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 6.25% |
| ABNB240510P00152500 | 2024-05-01 3:31PM EDT | 152.50 | 4.07 | 0.00 | 0.00 | 0.00 | - | 636 | 0 | 3.13% |
| ABNB240510P00155000 | 2024-05-01 3:59PM EDT | 155.00 | 6.17 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 1.56% |
| ABNB240510P00157500 | 2024-05-01 3:59PM EDT | 157.50 | 7.39 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 0.00% |
| ABNB240510P00160000 | 2024-05-01 3:58PM EDT | 160.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| ABNB240510P00162500 | 2024-05-01 3:39PM EDT | 162.50 | 9.75 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| ABNB240510P00165000 | 2024-05-01 3:59PM EDT | 165.00 | 12.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ABNB240510P00167500 | 2024-05-01 2:35PM EDT | 167.50 | 12.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ABNB240510P00170000 | 2024-05-01 10:13AM EDT | 170.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB240510P00172500 | 2024-04-29 3:30PM EDT | 172.50 | 13.80 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| ABNB240510P00175000 | 2024-04-26 11:33AM EDT | 175.00 | 13.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240510P00177500 | 2024-04-11 3:27PM EDT | 177.50 | 15.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABNB240510P00205000 | 2024-04-24 3:08PM EDT | 205.00 | 43.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.