UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
78.93 -0.07 (-0.09%) GOLD FUTURES
2,310.80 -0.20 (-0.01%) DOW
38,059.06 +155.77 (+0.41%) Bitcoin GBP
47,179.89 +1,670.61 (+3.67%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:48PM EDT. Market open.
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240531C00110000 | 2024-04-15 1:49PM EDT | 110.00 | 47.80 | 45.35 | 46.55 | 0.00 | - | 2 | 41 | 71.09% |
| ABNB240531C00120000 | 2024-04-19 11:45AM EDT | 120.00 | 39.79 | 35.70 | 36.95 | 0.00 | - | 1 | 1 | 63.48% |
| ABNB240531C00145000 | 2024-05-02 10:23AM EDT | 145.00 | 14.65 | 14.50 | 14.90 | -1.46 | -9.06% | 10 | 3 | 50.61% |
| ABNB240531C00150000 | 2024-04-30 2:19PM EDT | 150.00 | 11.70 | 11.50 | 11.80 | -2.60 | -18.18% | 10 | 48 | 50.43% |
| ABNB240531C00155000 | 2024-05-02 11:42AM EDT | 155.00 | 8.85 | 8.60 | 8.95 | -6.09 | -40.76% | 30 | 22 | 49.15% |
| ABNB240531C00160000 | 2024-05-02 11:52AM EDT | 160.00 | 6.55 | 6.40 | 6.95 | -0.68 | -9.41% | 14 | 31 | 50.15% |
| ABNB240531C00165000 | 2024-05-02 11:42AM EDT | 165.00 | 4.65 | 4.70 | 4.85 | -1.05 | -18.42% | 1 | 24 | 48.12% |
| ABNB240531C00170000 | 2024-05-02 12:17PM EDT | 170.00 | 3.25 | 3.30 | 3.40 | -1.50 | -31.58% | 310 | 311 | 47.51% |
| ABNB240531C00175000 | 2024-05-02 11:33AM EDT | 175.00 | 2.26 | 2.21 | 2.39 | -0.54 | -19.29% | 271 | 297 | 47.56% |
| ABNB240531C00180000 | 2024-05-01 1:40PM EDT | 180.00 | 2.00 | 1.56 | 1.84 | 0.00 | - | 11 | 73 | 49.37% |
| ABNB240531C00185000 | 2024-05-02 11:18AM EDT | 185.00 | 1.07 | 1.06 | 1.13 | -0.31 | -22.46% | 3 | 48 | 47.83% |
| ABNB240531C00190000 | 2024-05-01 1:46PM EDT | 190.00 | 1.02 | 0.53 | 0.77 | 0.00 | - | 2 | 9 | 48.15% |
| ABNB240531C00195000 | 2024-05-01 11:35AM EDT | 195.00 | 0.53 | 0.47 | 0.53 | 0.00 | - | 127 | 141 | 48.63% |
| ABNB240531C00200000 | 2024-05-01 2:50PM EDT | 200.00 | 0.56 | 0.15 | 0.47 | 0.00 | - | 1 | 12 | 51.56% |
| ABNB240531C00205000 | 2024-04-30 1:58PM EDT | 205.00 | 0.44 | 0.12 | 0.42 | 0.00 | - | 1 | 20 | 50.29% |
| ABNB240531C00210000 | 2024-04-26 12:02PM EDT | 210.00 | 0.42 | 0.03 | 0.36 | 0.00 | - | 1 | 1 | 51.12% |
| ABNB240531C00215000 | 2024-04-24 9:48AM EDT | 215.00 | 0.50 | 0.02 | 0.32 | 0.00 | - | 1 | 2 | 53.32% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240531P00110000 | 2024-04-22 9:30AM EDT | 110.00 | 0.26 | 0.00 | 0.40 | 0.00 | - | - | 1 | 60.74% |
| ABNB240531P00115000 | 2024-05-02 10:38AM EDT | 115.00 | 0.35 | 0.11 | 0.39 | -0.05 | -12.50% | 3 | 11 | 55.96% |
| ABNB240531P00120000 | 2024-05-02 10:53AM EDT | 120.00 | 0.52 | 0.32 | 0.66 | +0.19 | +57.58% | 3 | 6 | 55.91% |
| ABNB240531P00125000 | 2024-05-02 10:43AM EDT | 125.00 | 0.87 | 0.60 | 0.72 | +0.33 | +61.11% | 1 | 48 | 51.98% |
| ABNB240531P00130000 | 2024-05-02 11:06AM EDT | 130.00 | 1.20 | 1.01 | 1.15 | +0.20 | +20.00% | 2 | 33 | 50.61% |
| ABNB240531P00135000 | 2024-05-02 10:37AM EDT | 135.00 | 2.07 | 1.54 | 1.87 | +0.54 | +35.29% | 13 | 23 | 50.88% |
| ABNB240531P00140000 | 2024-05-02 11:35AM EDT | 140.00 | 2.77 | 2.53 | 2.65 | +0.38 | +15.90% | 26 | 30 | 48.34% |
| ABNB240531P00145000 | 2024-05-02 11:42AM EDT | 145.00 | 4.00 | 3.80 | 4.00 | +0.25 | +6.67% | 26 | 34 | 47.72% |
| ABNB240531P00150000 | 2024-05-02 12:09PM EDT | 150.00 | 5.70 | 5.65 | 5.80 | +1.50 | +35.71% | 8 | 202 | 47.24% |
| ABNB240531P00155000 | 2024-05-02 12:30PM EDT | 155.00 | 7.95 | 7.85 | 8.00 | +0.68 | +9.35% | 46 | 52 | 46.39% |
| ABNB240531P00160000 | 2024-05-02 12:09PM EDT | 160.00 | 10.70 | 10.60 | 10.80 | +1.10 | +11.46% | 2 | 61 | 46.24% |
| ABNB240531P00165000 | 2024-04-30 12:05PM EDT | 165.00 | 10.84 | 13.75 | 14.50 | 0.00 | - | 3 | 22 | 48.79% |
| ABNB240531P00170000 | 2024-04-22 11:39AM EDT | 170.00 | 18.05 | 17.35 | 17.80 | 0.00 | - | 6 | 10 | 46.58% |
| ABNB240531P00175000 | 2024-05-01 2:47PM EDT | 175.00 | 18.50 | 21.35 | 21.80 | 0.00 | - | 1 | 5 | 46.56% |
| ABNB240531P00180000 | 2024-04-19 1:00PM EDT | 180.00 | 24.85 | 25.60 | 26.15 | 0.00 | - | 8 | 6 | 47.27% |
© 2024 Yahoo. All rights reserved.