UK markets open in 4 hours 8 minutes
NIKKEI 225
38,189.54 -216.12 (-0.56%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.12 -0.81 (-0.99%) GOLD FUTURES
2,298.60 -4.30 (-0.19%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
47,923.43 -3,156.74 (-6.18%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240719C00080000 | 2024-04-22 9:36AM EDT | 80.00 | 76.80 | 79.15 | 80.10 | 0.00 | - | 1 | 0 | 90.50% |
| ABNB240719C00085000 | 2023-12-18 3:27PM EDT | 85.00 | 65.98 | 54.50 | 56.75 | 0.00 | - | - | 2 | 0.00% |
| ABNB240719C00090000 | 2024-03-12 2:24PM EDT | 90.00 | 78.41 | 75.60 | 77.40 | 0.00 | - | 1 | 5 | 138.64% |
| ABNB240719C00100000 | 2024-04-18 9:53AM EDT | 100.00 | 63.08 | 59.55 | 60.70 | 0.00 | - | 1 | 20 | 70.87% |
| ABNB240719C00105000 | 2024-02-09 2:36PM EDT | 105.00 | 47.38 | 61.80 | 63.25 | 0.00 | - | 1 | 10 | 116.55% |
| ABNB240719C00110000 | 2024-02-14 2:47PM EDT | 110.00 | 42.45 | 51.75 | 55.50 | 0.00 | - | 21 | 23 | 85.12% |
| ABNB240719C00115000 | 2024-03-15 2:18PM EDT | 115.00 | 49.41 | 46.65 | 47.50 | 0.00 | - | 1 | 13 | 68.08% |
| ABNB240719C00120000 | 2024-04-23 3:41PM EDT | 120.00 | 43.20 | 40.65 | 41.45 | 0.00 | - | 11 | 21 | 54.77% |
| ABNB240719C00125000 | 2024-04-30 3:15PM EDT | 125.00 | 37.55 | 36.15 | 37.10 | +0.95 | +2.60% | 3 | 111 | 52.52% |
| ABNB240719C00130000 | 2024-04-30 12:17PM EDT | 130.00 | 33.74 | 31.85 | 32.95 | +0.86 | +2.62% | 2 | 142 | 50.75% |
| ABNB240719C00135000 | 2024-04-30 12:17PM EDT | 135.00 | 29.52 | 27.70 | 28.45 | -1.68 | -5.38% | 2 | 90 | 49.52% |
| ABNB240719C00140000 | 2024-04-16 3:14PM EDT | 140.00 | 24.15 | 24.25 | 24.55 | 0.00 | - | 2 | 111 | 47.66% |
| ABNB240719C00145000 | 2024-04-29 2:00PM EDT | 145.00 | 23.35 | 20.50 | 20.95 | 0.00 | - | 1 | 114 | 46.18% |
| ABNB240719C00150000 | 2024-04-29 10:43AM EDT | 150.00 | 20.65 | 17.15 | 17.65 | 0.00 | - | 1 | 284 | 44.91% |
| ABNB240719C00155000 | 2024-04-26 2:49PM EDT | 155.00 | 18.40 | 14.40 | 14.65 | 0.00 | - | 3 | 285 | 43.74% |
| ABNB240719C00160000 | 2024-04-30 3:40PM EDT | 160.00 | 12.25 | 11.85 | 12.00 | -1.75 | -12.50% | 33 | 892 | 42.76% |
| ABNB240719C00165000 | 2024-04-30 3:55PM EDT | 165.00 | 9.70 | 9.60 | 9.80 | -1.75 | -15.28% | 102 | 2,223 | 42.29% |
| ABNB240719C00170000 | 2024-04-30 1:40PM EDT | 170.00 | 7.95 | 7.70 | 7.85 | -1.01 | -11.27% | 33 | 796 | 41.66% |
| ABNB240719C00175000 | 2024-04-30 3:17PM EDT | 175.00 | 6.50 | 6.10 | 6.25 | -0.75 | -10.34% | 647 | 1,669 | 41.27% |
| ABNB240719C00180000 | 2024-04-30 3:43PM EDT | 180.00 | 5.02 | 4.80 | 4.95 | -0.73 | -12.70% | 35 | 2,340 | 41.04% |
| ABNB240719C00185000 | 2024-04-29 3:48PM EDT | 185.00 | 3.78 | 3.70 | 3.85 | -0.79 | -17.29% | 1 | 1,098 | 40.70% |
| ABNB240719C00190000 | 2024-04-30 3:43PM EDT | 190.00 | 3.04 | 2.87 | 2.99 | -0.46 | -13.14% | 20 | 1,890 | 40.53% |
| ABNB240719C00195000 | 2024-04-29 10:04AM EDT | 195.00 | 3.00 | 2.20 | 2.31 | 0.00 | - | 8 | 676 | 40.42% |
| ABNB240719C00200000 | 2024-04-30 12:30PM EDT | 200.00 | 1.80 | 1.70 | 1.78 | -0.20 | -10.00% | 10 | 1,141 | 40.39% |
| ABNB240719C00210000 | 2024-04-29 3:07PM EDT | 210.00 | 1.20 | 0.99 | 1.05 | 0.00 | - | 38 | 187 | 40.45% |
| ABNB240719C00220000 | 2024-04-29 3:48PM EDT | 220.00 | 0.71 | 0.57 | 0.62 | 0.00 | - | 2 | 671 | 40.70% |
| ABNB240719C00230000 | 2024-04-30 2:25PM EDT | 230.00 | 0.40 | 0.31 | 0.40 | +0.08 | +25.00% | 2 | 22 | 41.60% |
| ABNB240719C00240000 | 2024-04-30 2:26PM EDT | 240.00 | 0.23 | 0.19 | 0.36 | -0.07 | -23.33% | 2 | 92 | 44.63% |
| ABNB240719C00250000 | 2024-04-30 2:26PM EDT | 250.00 | 0.15 | 0.08 | 0.29 | -0.02 | -11.76% | 2 | 2 | 46.58% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240719P00065000 | 2024-03-21 12:21PM EDT | 65.00 | 0.04 | 0.01 | 0.22 | 0.00 | - | 2 | 9 | 80.66% |
| ABNB240719P00070000 | 2024-04-22 10:42AM EDT | 70.00 | 0.02 | 0.02 | 0.07 | 0.00 | - | 1 | 6 | 66.80% |
| ABNB240719P00075000 | 2024-03-06 11:48AM EDT | 75.00 | 0.12 | 0.03 | 0.23 | 0.00 | - | 2 | 9 | 69.63% |
| ABNB240719P00080000 | 2024-04-29 2:14PM EDT | 80.00 | 0.14 | 0.04 | 0.22 | 0.00 | - | 2 | 252 | 64.06% |
| ABNB240719P00085000 | 2024-04-29 2:10PM EDT | 85.00 | 0.16 | 0.05 | 0.22 | 0.00 | - | 2 | 400 | 59.18% |
| ABNB240719P00090000 | 2024-04-30 2:27PM EDT | 90.00 | 0.15 | 0.07 | 0.27 | +0.01 | +7.14% | 2 | 63 | 55.96% |
| ABNB240719P00095000 | 2024-04-29 2:10PM EDT | 95.00 | 0.20 | 0.10 | 0.35 | 0.00 | - | 2 | 89 | 53.32% |
| ABNB240719P00100000 | 2024-04-30 9:32AM EDT | 100.00 | 0.26 | 0.20 | 0.42 | +0.01 | +4.00% | 1 | 750 | 51.12% |
| ABNB240719P00105000 | 2024-04-29 2:15PM EDT | 105.00 | 0.38 | 0.25 | 0.45 | 0.00 | - | 2 | 66 | 49.56% |
| ABNB240719P00110000 | 2024-04-29 2:19PM EDT | 110.00 | 0.51 | 0.41 | 0.66 | 0.00 | - | 2 | 116 | 48.24% |
| ABNB240719P00115000 | 2024-04-25 11:09AM EDT | 115.00 | 0.83 | 0.81 | 1.05 | 0.00 | - | 2 | 419 | 48.15% |
| ABNB240719P00120000 | 2024-04-30 12:46PM EDT | 120.00 | 1.14 | 1.14 | 1.19 | +0.24 | +26.67% | 1 | 143 | 44.39% |
| ABNB240719P00125000 | 2024-04-30 1:13PM EDT | 125.00 | 1.61 | 1.59 | 1.65 | +0.33 | +25.78% | 3 | 909 | 43.04% |
| ABNB240719P00130000 | 2024-04-30 1:13PM EDT | 130.00 | 2.19 | 2.20 | 2.29 | +0.39 | +21.67% | 5 | 455 | 41.94% |
| ABNB240719P00135000 | 2024-04-30 3:25PM EDT | 135.00 | 2.91 | 3.00 | 3.15 | +0.51 | +21.25% | 2 | 1,314 | 41.03% |
| ABNB240719P00140000 | 2024-04-30 9:30AM EDT | 140.00 | 3.60 | 4.05 | 4.20 | +0.15 | +4.35% | 1 | 661 | 39.93% |
| ABNB240719P00145000 | 2024-04-30 3:43PM EDT | 145.00 | 5.24 | 5.40 | 5.55 | +0.59 | +12.69% | 1 | 782 | 39.00% |
| ABNB240719P00150000 | 2024-04-30 3:43PM EDT | 150.00 | 6.85 | 7.10 | 7.25 | +0.65 | +10.48% | 4 | 744 | 38.27% |
| ABNB240719P00155000 | 2024-04-30 3:46PM EDT | 155.00 | 8.85 | 9.15 | 9.30 | +0.95 | +12.03% | 41 | 776 | 37.60% |
| ABNB240719P00160000 | 2024-04-30 3:44PM EDT | 160.00 | 11.25 | 11.55 | 11.70 | +1.20 | +11.94% | 18 | 849 | 36.93% |
| ABNB240719P00165000 | 2024-04-30 1:02PM EDT | 165.00 | 14.35 | 14.30 | 14.50 | +1.96 | +15.82% | 40 | 427 | 36.41% |
| ABNB240719P00170000 | 2024-04-30 3:58PM EDT | 170.00 | 17.50 | 17.40 | 17.70 | +2.37 | +15.66% | 19 | 457 | 36.10% |
| ABNB240719P00175000 | 2024-04-25 9:58AM EDT | 175.00 | 19.55 | 20.85 | 21.15 | 0.00 | - | 1 | 101 | 35.54% |
| ABNB240719P00180000 | 2024-04-22 12:15PM EDT | 180.00 | 27.15 | 24.60 | 24.95 | 0.00 | - | 1 | 146 | 35.19% |
| ABNB240719P00185000 | 2024-04-16 10:34AM EDT | 185.00 | 30.95 | 28.35 | 29.25 | 0.00 | - | 3 | 13 | 36.04% |
| ABNB240719P00190000 | 2024-03-06 4:24PM EDT | 190.00 | 30.45 | 30.35 | 32.60 | 0.00 | - | 2 | 16 | 30.25% |
| ABNB240719P00195000 | 2024-04-25 3:03PM EDT | 195.00 | 33.65 | 36.95 | 37.85 | 0.00 | - | 3 | 6 | 35.03% |
| ABNB240719P00200000 | 2024-02-15 4:23PM EDT | 200.00 | 43.75 | 39.45 | 41.05 | 0.00 | - | 38 | 47 | 0.00% |
| ABNB240719P00210000 | 2024-02-13 11:10AM EDT | 210.00 | 59.95 | 42.95 | 45.00 | 0.00 | - | - | 0 | 0.00% |
| ABNB240719P00230000 | 2024-03-21 3:29PM EDT | 230.00 | 61.20 | 72.80 | 77.45 | 0.00 | - | - | 0 | 68.51% |
© 2024 Yahoo. All rights reserved.