UK markets open in 1 hour 5 minutes
NIKKEI 225
38,605.44 -27.58 (-0.07%) HANG SENG
18,068.36 -266.96 (-1.46%) CRUDE OIL
82.34 +0.17 (+0.21%) GOLD FUTURES
2,378.10 +9.10 (+0.38%) DOW
39,134.76 +299.90 (+0.77%) Bitcoin GBP
51,014.65 -678.45 (-1.31%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240816C00100000 | 2024-06-20 11:24AM EDT | 100.00 | 49.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240816C00115000 | 2024-06-18 2:29PM EDT | 115.00 | 34.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240816C00120000 | 2024-06-20 11:24AM EDT | 120.00 | 30.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240816C00125000 | 2024-06-17 9:35AM EDT | 125.00 | 26.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240816C00130000 | 2024-06-18 12:55PM EDT | 130.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240816C00135000 | 2024-06-20 10:40AM EDT | 135.00 | 17.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240816C00140000 | 2024-06-20 10:40AM EDT | 140.00 | 13.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240816C00145000 | 2024-06-20 3:25PM EDT | 145.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ABNB240816C00150000 | 2024-06-20 3:26PM EDT | 150.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.78% |
| ABNB240816C00155000 | 2024-06-20 3:10PM EDT | 155.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 3.13% |
| ABNB240816C00160000 | 2024-06-20 3:51PM EDT | 160.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| ABNB240816C00165000 | 2024-06-20 3:44PM EDT | 165.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 6.25% |
| ABNB240816C00170000 | 2024-06-20 1:02PM EDT | 170.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| ABNB240816C00175000 | 2024-06-20 1:32PM EDT | 175.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ABNB240816C00180000 | 2024-06-20 3:53PM EDT | 180.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ABNB240816C00185000 | 2024-06-20 12:25PM EDT | 185.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ABNB240816C00190000 | 2024-06-18 3:20PM EDT | 190.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ABNB240816C00195000 | 2024-06-18 3:21PM EDT | 195.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ABNB240816C00200000 | 2024-06-14 3:33PM EDT | 200.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ABNB240816C00210000 | 2024-06-20 10:42AM EDT | 210.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ABNB240816C00220000 | 2024-06-20 10:43AM EDT | 220.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240816P00075000 | 2024-06-17 3:23PM EDT | 75.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ABNB240816P00080000 | 2024-06-13 2:46PM EDT | 80.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ABNB240816P00085000 | 2024-06-13 12:03PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ABNB240816P00090000 | 2024-06-07 11:43AM EDT | 90.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ABNB240816P00095000 | 2024-06-20 10:44AM EDT | 95.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ABNB240816P00100000 | 2024-06-20 3:55PM EDT | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ABNB240816P00105000 | 2024-06-20 12:02PM EDT | 105.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ABNB240816P00110000 | 2024-06-20 9:50AM EDT | 110.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ABNB240816P00115000 | 2024-06-20 3:55PM EDT | 115.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ABNB240816P00120000 | 2024-06-20 11:24AM EDT | 120.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ABNB240816P00125000 | 2024-06-20 12:50PM EDT | 125.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ABNB240816P00130000 | 2024-06-20 3:32PM EDT | 130.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| ABNB240816P00135000 | 2024-06-20 3:57PM EDT | 135.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| ABNB240816P00140000 | 2024-06-20 2:02PM EDT | 140.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 3.13% |
| ABNB240816P00145000 | 2024-06-20 12:27PM EDT | 145.00 | 6.13 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| ABNB240816P00150000 | 2024-06-20 3:59PM EDT | 150.00 | 8.77 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| ABNB240816P00155000 | 2024-06-20 10:09AM EDT | 155.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240816P00160000 | 2024-06-20 2:21PM EDT | 160.00 | 14.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB240816P00165000 | 2024-06-20 3:54PM EDT | 165.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.