UK markets open in 5 hours 12 minutes
NIKKEI 225
38,126.01 -279.65 (-0.73%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.18 -0.75 (-0.92%) GOLD FUTURES
2,296.40 -6.50 (-0.28%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,169.02 -3,195.50 (-6.22%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB241018C00080000 | 2024-03-15 1:41PM EDT | 80.00 | 84.25 | 81.50 | 82.65 | 0.00 | - | - | 3 | 83.28% |
| ABNB241018C00095000 | 2024-02-27 1:06PM EDT | 95.00 | 61.01 | 71.60 | 75.45 | 0.00 | - | - | 2 | 96.92% |
| ABNB241018C00100000 | 2024-04-04 10:33AM EDT | 100.00 | 66.67 | 61.65 | 63.00 | 0.00 | - | 16 | 12 | 62.21% |
| ABNB241018C00105000 | 2024-03-08 2:44PM EDT | 105.00 | 63.55 | 61.05 | 62.10 | 0.00 | - | 5 | 7 | 75.94% |
| ABNB241018C00110000 | 2024-04-22 9:53AM EDT | 110.00 | 52.30 | 52.70 | 53.90 | 0.00 | - | 1 | 12 | 56.79% |
| ABNB241018C00115000 | 2024-04-17 12:33PM EDT | 115.00 | 47.95 | 48.40 | 49.40 | 0.00 | - | 1 | 16 | 54.32% |
| ABNB241018C00120000 | 2024-04-19 12:36PM EDT | 120.00 | 43.15 | 43.70 | 45.05 | 0.00 | - | 2 | 7 | 51.18% |
| ABNB241018C00125000 | 2024-04-11 3:28PM EDT | 125.00 | 47.83 | 40.60 | 41.00 | 0.00 | - | 2 | 4 | 51.14% |
| ABNB241018C00130000 | 2024-04-23 10:04AM EDT | 130.00 | 37.60 | 36.45 | 37.50 | 0.00 | - | 3 | 4 | 51.34% |
| ABNB241018C00135000 | 2024-04-29 2:02PM EDT | 135.00 | 36.03 | 33.00 | 33.50 | 0.00 | - | 1 | 8 | 48.94% |
| ABNB241018C00140000 | 2024-04-24 9:35AM EDT | 140.00 | 35.75 | 29.45 | 30.00 | 0.00 | - | 6 | 12 | 47.63% |
| ABNB241018C00145000 | 2024-04-15 1:39PM EDT | 145.00 | 25.40 | 26.05 | 27.20 | 0.00 | - | 1 | 12 | 47.71% |
| ABNB241018C00150000 | 2024-04-19 1:46PM EDT | 150.00 | 22.75 | 23.10 | 23.75 | 0.00 | - | 3 | 67 | 45.67% |
| ABNB241018C00155000 | 2024-04-22 2:27PM EDT | 155.00 | 20.00 | 20.30 | 20.95 | 0.00 | - | 1 | 42 | 44.81% |
| ABNB241018C00160000 | 2024-04-29 10:03AM EDT | 160.00 | 21.40 | 17.25 | 18.40 | 0.00 | - | 1 | 227 | 44.09% |
| ABNB241018C00165000 | 2024-04-29 10:24AM EDT | 165.00 | 18.60 | 14.90 | 16.10 | 0.00 | - | 1 | 365 | 43.49% |
| ABNB241018C00170000 | 2024-04-30 3:51PM EDT | 170.00 | 14.07 | 13.85 | 14.05 | -1.53 | -9.81% | 38 | 143 | 43.02% |
| ABNB241018C00175000 | 2024-04-30 12:29PM EDT | 175.00 | 12.65 | 11.05 | 12.20 | -1.05 | -7.66% | 2 | 89 | 42.58% |
| ABNB241018C00180000 | 2024-04-30 12:37PM EDT | 180.00 | 10.65 | 9.40 | 10.55 | -1.25 | -10.50% | 603 | 614 | 42.19% |
| ABNB241018C00185000 | 2024-04-29 3:07PM EDT | 185.00 | 10.15 | 8.95 | 9.10 | 0.00 | - | 41 | 286 | 41.87% |
| ABNB241018C00190000 | 2024-04-29 3:03PM EDT | 190.00 | 8.70 | 7.70 | 7.80 | 0.00 | - | 102 | 672 | 41.52% |
| ABNB241018C00195000 | 2024-04-26 11:11AM EDT | 195.00 | 8.45 | 6.60 | 6.70 | 0.00 | - | 12 | 141 | 41.32% |
| ABNB241018C00200000 | 2024-04-29 2:00PM EDT | 200.00 | 6.45 | 5.60 | 5.75 | 0.00 | - | 4 | 102 | 41.16% |
| ABNB241018C00210000 | 2024-04-30 12:05PM EDT | 210.00 | 4.35 | 4.05 | 4.20 | -1.00 | -18.69% | 2 | 204 | 40.89% |
| ABNB241018C00220000 | 2024-04-29 11:40AM EDT | 220.00 | 3.35 | 2.93 | 3.05 | 0.00 | - | 6 | 678 | 40.70% |
| ABNB241018C00230000 | 2024-04-30 12:42PM EDT | 230.00 | 2.13 | 2.10 | 2.19 | -0.62 | -22.55% | 2 | 154 | 40.49% |
| ABNB241018C00240000 | 2024-04-26 12:22PM EDT | 240.00 | 2.01 | 1.48 | 1.57 | 0.00 | - | 1 | 83 | 40.37% |
| ABNB241018C00250000 | 2024-04-24 1:21PM EDT | 250.00 | 1.36 | 1.06 | 1.13 | 0.00 | - | 2 | 74 | 40.33% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB241018P00075000 | 2024-04-25 2:32PM EDT | 75.00 | 0.34 | 0.18 | 0.34 | 0.00 | - | - | 1 | 52.44% |
| ABNB241018P00080000 | 2024-04-29 2:26PM EDT | 80.00 | 0.41 | 0.26 | 0.53 | 0.00 | - | 2 | 437 | 51.61% |
| ABNB241018P00085000 | 2024-03-21 3:06PM EDT | 85.00 | 0.52 | 0.43 | 0.90 | 0.00 | - | 4 | 5 | 52.12% |
| ABNB241018P00090000 | 2024-04-25 1:53PM EDT | 90.00 | 0.67 | 0.48 | 0.80 | 0.00 | - | 1 | 2 | 49.71% |
| ABNB241018P00095000 | 2024-03-21 3:05PM EDT | 95.00 | 0.84 | 1.06 | 1.37 | 0.00 | - | 10 | 37 | 51.29% |
| ABNB241018P00100000 | 2024-04-29 3:42PM EDT | 100.00 | 1.05 | 0.97 | 1.26 | 0.00 | - | 1 | 26 | 46.09% |
| ABNB241018P00105000 | 2024-04-25 9:31AM EDT | 105.00 | 1.42 | 1.48 | 1.53 | 0.00 | - | 1 | 25 | 44.12% |
| ABNB241018P00110000 | 2024-04-29 2:09PM EDT | 110.00 | 1.77 | 1.92 | 2.00 | 0.00 | - | 5 | 2,817 | 43.12% |
| ABNB241018P00115000 | 2024-04-30 10:47AM EDT | 115.00 | 2.26 | 2.47 | 2.55 | -0.02 | -0.88% | 448 | 21 | 41.98% |
| ABNB241018P00120000 | 2024-04-26 11:28AM EDT | 120.00 | 2.94 | 3.15 | 4.25 | +0.26 | +9.70% | 1 | 56 | 45.22% |
| ABNB241018P00125000 | 2024-04-30 3:28PM EDT | 125.00 | 4.05 | 4.00 | 4.15 | +0.30 | +8.00% | 6 | 167 | 40.30% |
| ABNB241018P00130000 | 2024-04-30 1:03PM EDT | 130.00 | 5.00 | 5.05 | 6.20 | +0.75 | +17.65% | 1 | 450 | 42.81% |
| ABNB241018P00135000 | 2024-04-24 10:34AM EDT | 135.00 | 5.75 | 6.25 | 8.45 | 0.00 | - | 1 | 284 | 44.71% |
| ABNB241018P00140000 | 2024-04-26 11:59AM EDT | 140.00 | 6.50 | 7.70 | 7.90 | 0.00 | - | 1 | 40 | 38.04% |
| ABNB241018P00145000 | 2024-04-26 1:13PM EDT | 145.00 | 7.95 | 9.40 | 10.55 | 0.00 | - | 14 | 271 | 39.85% |
| ABNB241018P00150000 | 2024-04-30 3:05PM EDT | 150.00 | 11.05 | 10.95 | 11.50 | +0.35 | +3.27% | 4 | 63 | 36.68% |
| ABNB241018P00155000 | 2024-04-26 12:16PM EDT | 155.00 | 11.35 | 13.45 | 14.05 | 0.00 | - | 2 | 73 | 36.95% |
| ABNB241018P00160000 | 2024-04-29 2:12PM EDT | 160.00 | 14.50 | 15.90 | 16.10 | 0.00 | - | 10 | 295 | 35.44% |
| ABNB241018P00165000 | 2024-04-30 1:28PM EDT | 165.00 | 18.30 | 18.55 | 18.80 | +1.40 | +8.28% | 5 | 279 | 34.89% |
| ABNB241018P00170000 | 2024-04-30 12:56PM EDT | 170.00 | 21.35 | 21.10 | 21.80 | +1.65 | +8.38% | 18 | 138 | 34.47% |
| ABNB241018P00175000 | 2024-04-26 10:31AM EDT | 175.00 | 21.90 | 24.65 | 24.95 | 0.00 | - | 14 | 19 | 33.84% |
| ABNB241018P00180000 | 2024-04-19 1:06PM EDT | 180.00 | 29.60 | 28.05 | 28.40 | 0.00 | - | 3 | 10 | 33.37% |
| ABNB241018P00185000 | 2024-04-24 1:47PM EDT | 185.00 | 29.15 | 31.65 | 32.20 | 0.00 | - | 5 | 12 | 33.28% |
| ABNB241018P00190000 | 2024-04-12 1:36PM EDT | 190.00 | 35.80 | 35.45 | 36.30 | 0.00 | - | 1 | 5 | 33.55% |
| ABNB241018P00200000 | 2024-03-28 2:27PM EDT | 200.00 | 38.80 | 39.00 | 40.00 | 0.00 | - | 1 | 1 | 0.00% |
| ABNB241018P00220000 | 2024-03-28 3:48PM EDT | 220.00 | 56.15 | 56.20 | 57.40 | 0.00 | - | 1 | 1 | 0.00% |
| ABNB241018P00230000 | 2024-04-25 3:15PM EDT | 230.00 | 67.25 | 70.75 | 72.35 | 0.00 | - | 1 | 1 | 33.28% |
| ABNB241018P00240000 | 2024-03-15 11:34AM EDT | 240.00 | 77.55 | 79.85 | 81.65 | 0.00 | - | 1 | 0 | 28.54% |
© 2024 Yahoo. All rights reserved.