UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.20 -2.73 (-3.33%) GOLD FUTURES
2,329.30 +26.40 (+1.15%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,754.42 -1,993.39 (-4.17%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240517C00095000 | 2024-05-01 11:51AM EDT | 95.00 | 62.17 | 61.05 | 62.70 | -2.35 | -3.64% | 1 | 1 | 138.18% |
| ABNB240517C00100000 | 2024-04-26 9:37AM EDT | 100.00 | 64.10 | 55.50 | 57.70 | 0.00 | - | 5 | 6 | 114.75% |
| ABNB240517C00105000 | 2024-04-23 10:35AM EDT | 105.00 | 55.50 | 51.15 | 52.75 | 0.00 | - | 3 | 3 | 116.75% |
| ABNB240517C00110000 | 2024-04-15 10:14AM EDT | 110.00 | 51.62 | 45.90 | 47.80 | 0.00 | - | - | 2 | 102.30% |
| ABNB240517C00115000 | 2024-04-22 12:00PM EDT | 115.00 | 41.23 | 41.05 | 42.85 | 0.00 | - | 1 | 1 | 94.29% |
| ABNB240517C00120000 | 2024-05-01 3:15PM EDT | 120.00 | 40.60 | 35.65 | 37.80 | +0.60 | +1.50% | 1 | 15 | 77.54% |
| ABNB240517C00125000 | 2024-04-22 12:00PM EDT | 125.00 | 31.65 | 31.10 | 32.55 | 0.00 | - | 7 | 11 | 70.22% |
| ABNB240517C00130000 | 2024-05-01 10:11AM EDT | 130.00 | 27.72 | 26.60 | 27.65 | -3.35 | -10.78% | 1 | 27 | 66.31% |
| ABNB240517C00135000 | 2024-04-25 9:37AM EDT | 135.00 | 28.00 | 21.70 | 23.00 | 0.00 | - | 3 | 38 | 59.42% |
| ABNB240517C00140000 | 2024-04-30 1:12PM EDT | 140.00 | 21.02 | 17.50 | 19.30 | 0.00 | - | 8 | 113 | 61.26% |
| ABNB240517C00145000 | 2024-04-26 10:21AM EDT | 145.00 | 14.45 | 14.35 | 14.75 | -6.45 | -30.86% | 1 | 48 | 59.62% |
| ABNB240517C00146000 | 2024-04-24 10:39AM EDT | 146.00 | 19.10 | 13.70 | 14.05 | 0.00 | - | - | 2 | 59.72% |
| ABNB240517C00147000 | 2024-04-24 9:30AM EDT | 147.00 | 19.93 | 13.00 | 13.35 | 0.00 | - | - | 3 | 59.42% |
| ABNB240517C00148000 | 2024-05-01 10:11AM EDT | 148.00 | 12.72 | 12.35 | 12.65 | -6.23 | -32.88% | 1 | 8 | 59.20% |
| ABNB240517C00149000 | 2024-04-26 12:01PM EDT | 149.00 | 18.15 | 11.65 | 12.05 | 0.00 | - | 9 | 33 | 59.03% |
| ABNB240517C00150000 | 2024-05-01 11:39AM EDT | 150.00 | 11.48 | 11.00 | 11.35 | -1.66 | -12.63% | 1 | 1,714 | 58.52% |
| ABNB240517C00152500 | 2024-05-01 2:50PM EDT | 152.50 | 12.10 | 9.60 | 9.90 | +0.80 | +7.08% | 3 | 54 | 58.62% |
| ABNB240517C00155000 | 2024-05-01 3:33PM EDT | 155.00 | 9.60 | 8.25 | 8.40 | -1.11 | -10.36% | 3 | 502 | 57.75% |
| ABNB240517C00157500 | 2024-05-01 3:36PM EDT | 157.50 | 7.80 | 7.05 | 7.20 | -0.95 | -10.86% | 53 | 171 | 57.63% |
| ABNB240517C00160000 | 2024-05-01 3:58PM EDT | 160.00 | 6.15 | 5.95 | 6.10 | -1.03 | -14.35% | 126 | 1,120 | 57.31% |
| ABNB240517C00162500 | 2024-05-01 10:34AM EDT | 162.50 | 4.95 | 5.00 | 5.15 | -1.30 | -20.80% | 4 | 325 | 57.20% |
| ABNB240517C00165000 | 2024-05-01 3:53PM EDT | 165.00 | 4.40 | 4.15 | 4.30 | -1.00 | -18.52% | 89 | 3,474 | 56.96% |
| ABNB240517C00167500 | 2024-05-01 3:20PM EDT | 167.50 | 4.45 | 3.40 | 3.55 | +0.10 | +2.30% | 25 | 211 | 56.62% |
| ABNB240517C00170000 | 2024-05-01 3:59PM EDT | 170.00 | 2.90 | 2.81 | 2.96 | -0.75 | -20.55% | 90 | 854 | 56.79% |
| ABNB240517C00172500 | 2024-05-01 2:50PM EDT | 172.50 | 3.20 | 2.29 | 2.43 | -0.54 | -14.44% | 4 | 110 | 56.74% |
| ABNB240517C00175000 | 2024-05-01 3:26PM EDT | 175.00 | 2.20 | 1.87 | 2.00 | -0.23 | -9.47% | 46 | 1,263 | 56.89% |
| ABNB240517C00177500 | 2024-05-01 10:19AM EDT | 177.50 | 1.58 | 1.52 | 1.64 | -0.53 | -25.12% | 1 | 86 | 57.06% |
| ABNB240517C00180000 | 2024-05-01 3:45PM EDT | 180.00 | 1.37 | 1.21 | 1.34 | -0.23 | -14.38% | 23 | 1,475 | 57.10% |
| ABNB240517C00182500 | 2024-05-01 11:43AM EDT | 182.50 | 1.04 | 0.99 | 1.09 | -0.32 | -23.53% | 496 | 43 | 57.42% |
| ABNB240517C00185000 | 2024-05-01 3:58PM EDT | 185.00 | 0.85 | 0.80 | 0.88 | -0.24 | -22.02% | 48 | 604 | 57.62% |
| ABNB240517C00190000 | 2024-05-01 3:23PM EDT | 190.00 | 0.69 | 0.51 | 0.59 | -0.03 | -4.17% | 17 | 511 | 58.20% |
| ABNB240517C00195000 | 2024-05-01 2:43PM EDT | 195.00 | 0.44 | 0.32 | 0.41 | -0.04 | -8.33% | 12 | 1,195 | 59.03% |
| ABNB240517C00200000 | 2024-05-01 3:51PM EDT | 200.00 | 0.24 | 0.22 | 0.36 | -0.06 | -20.00% | 123 | 215 | 61.72% |
| ABNB240517C00210000 | 2024-05-01 1:45PM EDT | 210.00 | 0.08 | 0.04 | 0.20 | -0.11 | -57.89% | 3 | 290 | 62.50% |
| ABNB240517C00220000 | 2024-04-30 9:57AM EDT | 220.00 | 0.08 | 0.01 | 0.15 | 0.00 | - | 1 | 242 | 66.99% |
| ABNB240517C00230000 | 2024-04-11 3:16PM EDT | 230.00 | 0.10 | 0.00 | 0.13 | 0.00 | - | - | 3 | 72.66% |
| ABNB240517C00240000 | 2024-04-30 2:28PM EDT | 240.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 38 | 68.75% |
| ABNB240517C00250000 | 2024-03-22 9:49AM EDT | 250.00 | 0.13 | 0.00 | 0.17 | 0.00 | - | 2 | 1 | 88.67% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240517P00080000 | 2024-04-19 3:30PM EDT | 80.00 | 0.09 | 0.00 | 0.12 | 0.00 | - | 2 | 2 | 124.22% |
| ABNB240517P00090000 | 2024-04-11 3:49PM EDT | 90.00 | 0.08 | 0.00 | 0.12 | 0.00 | - | 2 | 10 | 103.91% |
| ABNB240517P00095000 | 2024-04-30 3:07PM EDT | 95.00 | 0.08 | 0.00 | 0.12 | 0.00 | - | 2 | 480 | 94.53% |
| ABNB240517P00100000 | 2024-04-15 3:34PM EDT | 100.00 | 0.10 | 0.01 | 0.13 | 0.00 | - | 2 | 7 | 87.11% |
| ABNB240517P00105000 | 2024-04-16 3:59PM EDT | 105.00 | 0.21 | 0.02 | 0.14 | 0.00 | - | - | 2 | 79.88% |
| ABNB240517P00110000 | 2024-04-29 9:30AM EDT | 110.00 | 0.05 | 0.04 | 0.17 | 0.00 | - | 11 | 16 | 74.22% |
| ABNB240517P00115000 | 2024-04-30 12:34PM EDT | 115.00 | 0.13 | 0.06 | 0.22 | 0.00 | - | 1 | 46 | 68.56% |
| ABNB240517P00120000 | 2024-05-01 1:51PM EDT | 120.00 | 0.20 | 0.11 | 0.27 | 0.00 | - | 2 | 394 | 63.18% |
| ABNB240517P00125000 | 2024-05-01 10:07AM EDT | 125.00 | 0.34 | 0.30 | 0.42 | +0.05 | +17.24% | 1 | 1,071 | 61.57% |
| ABNB240517P00130000 | 2024-05-01 2:14PM EDT | 130.00 | 0.59 | 0.61 | 0.86 | +0.12 | +25.53% | 6 | 635 | 61.79% |
| ABNB240517P00135000 | 2024-05-01 3:58PM EDT | 135.00 | 1.08 | 1.06 | 1.13 | +0.30 | +38.46% | 12 | 294 | 57.96% |
| ABNB240517P00140000 | 2024-05-01 3:45PM EDT | 140.00 | 1.63 | 1.81 | 1.89 | +0.30 | +22.56% | 22 | 580 | 56.84% |
| ABNB240517P00145000 | 2024-05-01 2:00PM EDT | 145.00 | 2.71 | 2.95 | 3.10 | +0.43 | +18.86% | 11 | 564 | 56.25% |
| ABNB240517P00146000 | 2024-05-01 2:13PM EDT | 146.00 | 2.91 | 3.20 | 3.40 | +0.97 | +50.00% | 4 | 16 | 56.03% |
| ABNB240517P00147000 | 2024-04-30 10:58AM EDT | 147.00 | 2.19 | 3.50 | 3.70 | 0.00 | - | 1 | 103 | 55.85% |
| ABNB240517P00148000 | 2024-05-01 3:29PM EDT | 148.00 | 3.10 | 3.85 | 4.00 | +0.15 | +5.08% | 28 | 29 | 55.73% |
| ABNB240517P00149000 | 2024-05-01 2:31PM EDT | 149.00 | 3.75 | 4.20 | 4.35 | +0.60 | +19.05% | 58 | 9 | 55.64% |
| ABNB240517P00150000 | 2024-05-01 3:42PM EDT | 150.00 | 4.24 | 4.55 | 4.75 | +0.74 | +21.14% | 98 | 2,791 | 55.59% |
| ABNB240517P00152500 | 2024-05-01 2:44PM EDT | 152.50 | 4.20 | 5.55 | 5.75 | -0.05 | -1.18% | 17 | 176 | 55.25% |
| ABNB240517P00155000 | 2024-05-01 3:58PM EDT | 155.00 | 6.80 | 6.75 | 6.90 | +1.40 | +25.93% | 74 | 716 | 55.21% |
| ABNB240517P00157500 | 2024-05-01 3:23PM EDT | 157.50 | 6.52 | 8.00 | 8.20 | -0.38 | -5.51% | 31 | 234 | 54.92% |
| ABNB240517P00160000 | 2024-05-01 3:55PM EDT | 160.00 | 9.25 | 9.45 | 9.60 | +1.20 | +14.91% | 36 | 2,238 | 54.76% |
| ABNB240517P00162500 | 2024-05-01 3:36PM EDT | 162.50 | 9.79 | 11.00 | 11.15 | +0.79 | +8.78% | 2 | 232 | 54.58% |
| ABNB240517P00165000 | 2024-05-01 12:11PM EDT | 165.00 | 12.35 | 12.50 | 12.90 | +1.40 | +12.79% | 9 | 629 | 54.02% |
| ABNB240517P00167500 | 2024-04-29 1:14PM EDT | 167.50 | 10.60 | 14.20 | 14.65 | 0.00 | - | 13 | 72 | 53.28% |
| ABNB240517P00170000 | 2024-05-01 10:15AM EDT | 170.00 | 15.70 | 16.05 | 16.70 | +2.08 | +15.27% | 1 | 336 | 53.58% |
| ABNB240517P00172500 | 2024-04-29 1:36PM EDT | 172.50 | 13.75 | 18.00 | 18.85 | 0.00 | - | 4 | 42 | 53.99% |
| ABNB240517P00175000 | 2024-04-29 12:06PM EDT | 175.00 | 15.85 | 19.70 | 21.45 | 0.00 | - | 2 | 634 | 54.70% |
| ABNB240517P00180000 | 2024-05-01 11:00AM EDT | 180.00 | 24.00 | 24.35 | 26.00 | +4.75 | +24.68% | 1 | 21 | 57.93% |
| ABNB240517P00185000 | 2024-04-23 3:27PM EDT | 185.00 | 25.35 | 28.90 | 30.45 | 0.00 | - | 4 | 38 | 57.57% |
| ABNB240517P00190000 | 2024-04-24 11:27AM EDT | 190.00 | 28.10 | 33.45 | 35.35 | 0.00 | - | 1 | 23 | 58.45% |
| ABNB240517P00195000 | 2024-04-15 10:36AM EDT | 195.00 | 33.50 | 37.65 | 39.50 | 0.00 | - | 1 | 56 | 66.60% |
| ABNB240517P00200000 | 2024-04-19 10:07AM EDT | 200.00 | 39.95 | 42.50 | 45.10 | 0.00 | - | 5 | 5 | 83.94% |
| ABNB240517P00205000 | 2024-04-25 11:42AM EDT | 205.00 | 43.93 | 47.60 | 49.30 | 0.00 | - | - | 0 | 72.41% |
| ABNB240517P00250000 | 2024-04-17 10:50AM EDT | 250.00 | 92.20 | 92.55 | 94.35 | 0.00 | - | - | 0 | 113.77% |
© 2024 Yahoo. All rights reserved.