UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.12 -2.81 (-3.43%) GOLD FUTURES
2,328.40 +25.50 (+1.11%) DOW
37,902.83 +86.91 (+0.23%) Bitcoin GBP
45,775.36 -1,896.07 (-3.98%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:57PM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240524C00090000 | 2024-04-19 12:33PM EDT | 90.00 | 67.10 | 67.25 | 68.55 | 0.00 | - | 5 | 6 | 145.51% |
| ABNB240524C00115000 | 2024-04-12 12:10PM EDT | 115.00 | 46.65 | 42.90 | 43.95 | 0.00 | - | 20 | 20 | 99.22% |
| ABNB240524C00120000 | 2024-04-12 12:11PM EDT | 120.00 | 41.61 | 37.55 | 38.55 | 0.00 | - | 40 | 40 | 83.13% |
| ABNB240524C00125000 | 2024-04-19 2:15PM EDT | 125.00 | 32.47 | 32.85 | 34.30 | 0.00 | - | 1 | 1 | 80.42% |
| ABNB240524C00130000 | 2024-04-19 2:15PM EDT | 130.00 | 27.90 | 28.40 | 29.55 | 0.00 | - | 1 | 1 | 74.76% |
| ABNB240524C00135000 | 2024-04-15 1:51PM EDT | 135.00 | 23.30 | 23.95 | 24.65 | 0.00 | - | - | 1 | 67.51% |
| ABNB240524C00140000 | 2024-04-10 11:08AM EDT | 140.00 | 23.46 | 19.80 | 20.15 | 0.00 | - | - | 1 | 62.57% |
| ABNB240524C00145000 | 2024-04-16 9:33AM EDT | 145.00 | 18.28 | 15.90 | 16.35 | 0.00 | - | 2 | 1 | 59.77% |
| ABNB240524C00150000 | 2024-04-22 9:30AM EDT | 150.00 | 12.68 | 12.25 | 12.85 | 0.00 | - | 1 | 5 | 56.69% |
| ABNB240524C00155000 | 2024-04-29 11:40AM EDT | 155.00 | 12.36 | 9.50 | 10.00 | 0.00 | - | 1 | 8 | 56.16% |
| ABNB240524C00160000 | 2024-05-01 2:02PM EDT | 160.00 | 8.45 | 7.15 | 7.25 | -0.09 | -1.05% | 64 | 90 | 54.44% |
| ABNB240524C00165000 | 2024-05-01 2:04PM EDT | 165.00 | 5.55 | 5.20 | 5.35 | -0.25 | -4.31% | 3 | 53 | 53.92% |
| ABNB240524C00170000 | 2024-05-01 3:05PM EDT | 170.00 | 4.25 | 3.60 | 3.75 | +0.05 | +1.19% | 3 | 107 | 52.81% |
| ABNB240524C00175000 | 2024-05-01 1:57PM EDT | 175.00 | 2.57 | 2.49 | 2.70 | -0.48 | -15.74% | 8 | 67 | 52.86% |
| ABNB240524C00180000 | 2024-04-30 1:30PM EDT | 180.00 | 2.02 | 1.60 | 1.86 | 0.00 | - | 2 | 33 | 52.25% |
| ABNB240524C00185000 | 2024-05-01 11:31AM EDT | 185.00 | 1.10 | 1.03 | 1.22 | -1.07 | -49.31% | 1 | 36 | 51.76% |
| ABNB240524C00190000 | 2024-04-30 3:58PM EDT | 190.00 | 0.78 | 0.76 | 0.88 | -0.14 | -15.22% | 1 | 60 | 53.10% |
| ABNB240524C00195000 | 2024-04-29 2:46PM EDT | 195.00 | 0.79 | 0.32 | 0.56 | 0.00 | - | 6 | 13 | 51.03% |
| ABNB240524C00200000 | 2024-05-01 9:39AM EDT | 200.00 | 0.40 | 0.21 | 0.44 | -0.04 | -9.09% | 1 | 114 | 52.54% |
| ABNB240524C00205000 | 2024-04-09 3:22PM EDT | 205.00 | 0.84 | 0.09 | 0.37 | 0.00 | - | - | 20 | 53.52% |
| ABNB240524C00210000 | 2024-04-26 11:45AM EDT | 210.00 | 0.30 | 0.01 | 0.29 | 0.00 | - | 1 | 26 | 53.81% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240524P00095000 | 2024-04-05 1:36PM EDT | 95.00 | 0.16 | 0.00 | 0.16 | 0.00 | - | 1 | 1 | 82.81% |
| ABNB240524P00110000 | 2024-04-30 11:46AM EDT | 110.00 | 0.19 | 0.07 | 0.25 | 0.00 | - | 8 | 13 | 66.70% |
| ABNB240524P00115000 | 2024-04-25 9:43AM EDT | 115.00 | 0.20 | 0.05 | 0.32 | 0.00 | - | 100 | 100 | 60.64% |
| ABNB240524P00120000 | 2024-04-30 3:58PM EDT | 120.00 | 0.30 | 0.14 | 0.40 | +0.03 | +11.11% | 100 | 102 | 56.93% |
| ABNB240524P00125000 | 2024-04-26 12:35PM EDT | 125.00 | 0.30 | 0.27 | 0.54 | 0.00 | - | 1 | 11 | 53.52% |
| ABNB240524P00130000 | 2024-04-30 3:58PM EDT | 130.00 | 0.77 | 0.68 | 0.83 | 0.00 | - | 1 | 19 | 52.91% |
| ABNB240524P00135000 | 2024-05-01 1:09PM EDT | 135.00 | 1.28 | 1.25 | 1.34 | +0.38 | +42.22% | 1 | 24 | 51.95% |
| ABNB240524P00140000 | 2024-05-01 1:16PM EDT | 140.00 | 1.70 | 1.78 | 2.03 | -0.09 | -5.03% | 12 | 67 | 50.27% |
| ABNB240524P00145000 | 2024-05-01 2:40PM EDT | 145.00 | 2.80 | 3.05 | 3.10 | +0.18 | +6.87% | 12 | 90 | 48.74% |
| ABNB240524P00150000 | 2024-05-01 11:33AM EDT | 150.00 | 4.59 | 4.50 | 4.65 | +0.44 | +10.60% | 17 | 57 | 47.74% |
| ABNB240524P00155000 | 2024-05-01 1:09PM EDT | 155.00 | 6.75 | 6.55 | 6.80 | +1.35 | +25.00% | 6 | 31 | 47.46% |
| ABNB240524P00160000 | 2024-05-01 1:13PM EDT | 160.00 | 9.05 | 9.00 | 9.25 | +0.87 | +10.64% | 32 | 225 | 45.79% |
| ABNB240524P00165000 | 2024-04-30 11:21AM EDT | 165.00 | 10.35 | 12.15 | 12.55 | 0.00 | - | 5 | 20 | 46.27% |
| ABNB240524P00170000 | 2024-04-25 11:29AM EDT | 170.00 | 13.45 | 15.50 | 15.90 | 0.00 | - | - | 1 | 43.77% |
| ABNB240524P00175000 | 2024-04-18 1:36PM EDT | 175.00 | 18.01 | 19.15 | 19.95 | 0.00 | - | - | 2 | 43.29% |
| ABNB240524P00180000 | 2024-04-22 9:30AM EDT | 180.00 | 25.32 | 23.35 | 24.05 | 0.00 | - | 2 | 2 | 38.97% |
| ABNB240524P00185000 | 2024-04-22 9:30AM EDT | 185.00 | 29.69 | 27.35 | 28.35 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.