UK markets open in 1 hour
NIKKEI 225
38,604.05 -28.97 (-0.07%) HANG SENG
18,062.70 -272.62 (-1.49%) CRUDE OIL
82.34 +0.17 (+0.21%) GOLD FUTURES
2,377.80 +8.80 (+0.37%) DOW
39,134.76 +299.90 (+0.77%) Bitcoin GBP
51,028.45 -738.46 (-1.43%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB241115C00105000 | 2024-06-03 12:16PM EDT | 105.00 | 43.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB241115C00110000 | 2024-06-03 1:21PM EDT | 110.00 | 39.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ABNB241115C00115000 | 2024-05-28 10:43AM EDT | 115.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB241115C00120000 | 2024-06-18 3:34PM EDT | 120.00 | 32.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB241115C00125000 | 2024-06-20 9:41AM EDT | 125.00 | 30.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB241115C00130000 | 2024-06-18 11:03AM EDT | 130.00 | 26.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB241115C00135000 | 2024-06-05 11:47AM EDT | 135.00 | 21.23 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ABNB241115C00140000 | 2024-06-18 3:46PM EDT | 140.00 | 18.66 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ABNB241115C00145000 | 2024-06-20 11:21AM EDT | 145.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB241115C00150000 | 2024-06-20 3:56PM EDT | 150.00 | 13.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| ABNB241115C00155000 | 2024-06-20 9:39AM EDT | 155.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ABNB241115C00160000 | 2024-06-20 12:07PM EDT | 160.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| ABNB241115C00165000 | 2024-06-17 3:04PM EDT | 165.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| ABNB241115C00170000 | 2024-06-20 3:56PM EDT | 170.00 | 6.33 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| ABNB241115C00175000 | 2024-06-20 12:51PM EDT | 175.00 | 5.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ABNB241115C00180000 | 2024-06-20 9:43AM EDT | 180.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ABNB241115C00185000 | 2024-06-20 3:00PM EDT | 185.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1,000 | 0 | 6.25% |
| ABNB241115C00190000 | 2024-06-20 10:46AM EDT | 190.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| ABNB241115C00195000 | 2024-06-20 9:48AM EDT | 195.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ABNB241115C00200000 | 2024-06-17 1:26PM EDT | 200.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| ABNB241115C00210000 | 2024-06-20 11:00AM EDT | 210.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ABNB241115C00220000 | 2024-06-20 11:53AM EDT | 220.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB241115P00075000 | 2024-06-20 10:59AM EDT | 75.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ABNB241115P00080000 | 2024-06-20 10:54AM EDT | 80.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ABNB241115P00085000 | 2024-06-20 10:55AM EDT | 85.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ABNB241115P00090000 | 2024-06-20 10:57AM EDT | 90.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ABNB241115P00095000 | 2024-06-20 10:59AM EDT | 95.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ABNB241115P00100000 | 2024-06-17 1:49PM EDT | 100.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ABNB241115P00105000 | 2024-06-20 12:37PM EDT | 105.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ABNB241115P00110000 | 2024-06-18 1:55PM EDT | 110.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ABNB241115P00115000 | 2024-06-20 2:09PM EDT | 115.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ABNB241115P00120000 | 2024-06-18 9:59AM EDT | 120.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ABNB241115P00125000 | 2024-06-18 2:28PM EDT | 125.00 | 3.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ABNB241115P00130000 | 2024-06-11 10:36AM EDT | 130.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ABNB241115P00135000 | 2024-06-20 3:08PM EDT | 135.00 | 6.38 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 3.13% |
| ABNB241115P00140000 | 2024-06-20 3:00PM EDT | 140.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1,000 | 0 | 1.56% |
| ABNB241115P00145000 | 2024-06-18 1:57PM EDT | 145.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| ABNB241115P00150000 | 2024-06-18 1:18PM EDT | 150.00 | 12.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB241115P00155000 | 2024-06-14 9:44AM EDT | 155.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB241115P00160000 | 2024-05-29 1:52PM EDT | 160.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ABNB241115P00170000 | 2024-06-04 9:38AM EDT | 170.00 | 26.35 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| ABNB241115P00180000 | 2024-05-20 10:42AM EDT | 180.00 | 35.05 | 33.65 | 34.55 | 0.00 | - | - | 14 | 29.94% |
| ABNB241115P00190000 | 2024-05-22 1:55PM EDT | 190.00 | 46.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABNB241115P00195000 | 2024-06-03 1:21PM EDT | 195.00 | 50.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.