UK markets open in 3 hours 2 minutes
NIKKEI 225
39,048.27 +431.17 (+1.12%) HANG SENG
18,926.88 -268.72 (-1.40%) CRUDE OIL
77.15 -0.42 (-0.54%) GOLD FUTURES
2,372.80 -20.10 (-0.84%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,553.59 -377.44 (-0.69%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240524C00090000 | 2024-05-22 10:26AM EDT | 90.00 | 53.50 | 50.95 | 54.45 | -13.60 | -20.27% | 5 | 6 | 474.02% |
| ABNB240524C00095000 | 2024-05-14 3:18PM EDT | 95.00 | 51.77 | 45.80 | 49.50 | 0.00 | - | 1 | 1 | 432.62% |
| ABNB240524C00100000 | 2024-05-10 9:30AM EDT | 100.00 | 48.00 | 40.80 | 44.80 | 0.00 | - | 10 | 10 | 217.19% |
| ABNB240524C00115000 | 2024-05-21 2:20PM EDT | 115.00 | 29.69 | 27.30 | 29.30 | 0.00 | - | 2 | 20 | 198.44% |
| ABNB240524C00120000 | 2024-05-20 12:07PM EDT | 120.00 | 26.30 | 21.80 | 23.05 | 0.00 | - | 2 | 41 | 147.27% |
| ABNB240524C00125000 | 2024-05-22 2:56PM EDT | 125.00 | 18.00 | 17.35 | 18.30 | -3.24 | -15.25% | 1 | 2 | 96.09% |
| ABNB240524C00128000 | 2024-05-15 9:50AM EDT | 128.00 | 18.25 | 13.80 | 15.05 | 0.00 | - | - | 5 | 101.86% |
| ABNB240524C00130000 | 2024-05-22 2:56PM EDT | 130.00 | 13.01 | 12.35 | 13.05 | -2.69 | -17.13% | 1 | 1 | 90.43% |
| ABNB240524C00134000 | 2024-05-17 11:07AM EDT | 134.00 | 12.96 | 8.60 | 9.05 | 0.00 | - | 2 | 2 | 52.15% |
| ABNB240524C00135000 | 2024-05-22 1:51PM EDT | 135.00 | 8.90 | 7.60 | 8.10 | -2.98 | -25.08% | 1 | 10 | 63.97% |
| ABNB240524C00136000 | 2024-05-13 10:35AM EDT | 136.00 | 13.00 | 6.50 | 7.00 | 0.00 | - | 1 | 2 | 53.03% |
| ABNB240524C00137000 | 2024-05-17 12:29PM EDT | 137.00 | 9.83 | 5.60 | 6.05 | 0.00 | - | 1 | 7 | 49.41% |
| ABNB240524C00138000 | 2024-05-22 12:55PM EDT | 138.00 | 5.71 | 4.70 | 5.15 | -4.99 | -46.64% | 1 | 7 | 47.17% |
| ABNB240524C00139000 | 2024-05-21 12:40PM EDT | 139.00 | 4.03 | 3.80 | 6.05 | -1.77 | -30.52% | 12 | 1 | 64.21% |
| ABNB240524C00140000 | 2024-05-22 11:42AM EDT | 140.00 | 3.00 | 2.90 | 3.25 | -2.35 | -43.93% | 36 | 64 | 36.62% |
| ABNB240524C00141000 | 2024-05-22 2:57PM EDT | 141.00 | 2.59 | 2.23 | 2.59 | -1.33 | -33.93% | 16 | 38 | 37.99% |
| ABNB240524C00142000 | 2024-05-22 3:38PM EDT | 142.00 | 1.70 | 1.64 | 1.77 | -1.40 | -45.16% | 55 | 55 | 32.96% |
| ABNB240524C00143000 | 2024-05-22 2:50PM EDT | 143.00 | 1.34 | 1.15 | 1.21 | -0.88 | -39.64% | 342 | 66 | 31.98% |
| ABNB240524C00144000 | 2024-05-22 3:58PM EDT | 144.00 | 0.74 | 0.74 | 0.80 | -0.86 | -53.75% | 323 | 208 | 31.84% |
| ABNB240524C00145000 | 2024-05-22 3:51PM EDT | 145.00 | 0.45 | 0.44 | 0.51 | -0.65 | -59.09% | 1,184 | 611 | 31.98% |
| ABNB240524C00146000 | 2024-05-22 3:56PM EDT | 146.00 | 0.34 | 0.29 | 0.35 | -0.44 | -56.41% | 168 | 895 | 33.59% |
| ABNB240524C00147000 | 2024-05-22 3:56PM EDT | 147.00 | 0.20 | 0.18 | 0.23 | -0.32 | -61.54% | 151 | 585 | 34.72% |
| ABNB240524C00148000 | 2024-05-22 3:51PM EDT | 148.00 | 0.10 | 0.10 | 0.15 | -0.25 | -71.43% | 163 | 363 | 35.84% |
| ABNB240524C00149000 | 2024-05-22 3:19PM EDT | 149.00 | 0.07 | 0.05 | 0.20 | -0.22 | -75.86% | 128 | 516 | 43.75% |
| ABNB240524C00150000 | 2024-05-22 3:42PM EDT | 150.00 | 0.05 | 0.04 | 0.10 | -0.10 | -66.67% | 431 | 1,047 | 41.60% |
| ABNB240524C00152500 | 2024-05-22 3:57PM EDT | 152.50 | 0.02 | 0.02 | 0.04 | -0.04 | -66.67% | 99 | 1,389 | 44.53% |
| ABNB240524C00155000 | 2024-05-22 3:47PM EDT | 155.00 | 0.02 | 0.01 | 0.08 | -0.02 | -50.00% | 39 | 605 | 54.69% |
| ABNB240524C00157500 | 2024-05-22 2:36PM EDT | 157.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 18 | 178 | 54.69% |
| ABNB240524C00160000 | 2024-05-22 2:12PM EDT | 160.00 | 0.01 | 0.01 | 0.10 | -0.01 | -50.00% | 68 | 387 | 73.83% |
| ABNB240524C00162500 | 2024-05-22 12:00PM EDT | 162.50 | 0.01 | 0.00 | 0.02 | -0.05 | -83.33% | 6 | 90 | 67.19% |
| ABNB240524C00165000 | 2024-05-22 2:37PM EDT | 165.00 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 9 | 120 | 76.56% |
| ABNB240524C00167500 | 2024-05-20 1:36PM EDT | 167.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 22 | 50.00% |
| ABNB240524C00170000 | 2024-05-22 9:54AM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 95 | 121 | 81.25% |
| ABNB240524C00172500 | 2024-05-21 1:27PM EDT | 172.50 | 0.01 | 0.00 | 0.09 | 0.00 | - | 7 | 26 | 110.94% |
| ABNB240524C00175000 | 2024-05-21 2:26PM EDT | 175.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 50 | 160 | 123.44% |
| ABNB240524C00177500 | 2024-05-20 2:50PM EDT | 177.50 | 0.01 | 0.00 | 1.31 | 0.00 | - | 1 | 8 | 195.02% |
| ABNB240524C00180000 | 2024-05-20 9:43AM EDT | 180.00 | 0.01 | 0.00 | 0.95 | 0.00 | - | 1 | 237 | 190.92% |
| ABNB240524C00182500 | 2024-05-20 9:37AM EDT | 182.50 | 0.01 | 0.00 | 1.27 | 0.00 | - | 3 | 14 | 212.11% |
| ABNB240524C00185000 | 2024-05-17 3:42PM EDT | 185.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 62 | 135.94% |
| ABNB240524C00190000 | 2024-05-17 3:30PM EDT | 190.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 150 | 178 | 147.66% |
| ABNB240524C00195000 | 2024-05-17 1:11PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 186 | 137.50% |
| ABNB240524C00200000 | 2024-05-22 11:05AM EDT | 200.00 | 0.03 | 0.00 | 0.26 | +0.01 | +50.00% | 1 | 114 | 208.20% |
| ABNB240524C00205000 | 2024-05-09 10:20AM EDT | 205.00 | 0.01 | 0.00 | 0.58 | 0.00 | - | 20 | 10 | 248.63% |
| ABNB240524C00210000 | 2024-05-09 9:40AM EDT | 210.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 2 | 29 | 333.01% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240524P00095000 | 2024-05-08 3:49PM EDT | 95.00 | 0.20 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 181.25% |
| ABNB240524P00100000 | 2024-05-13 12:23PM EDT | 100.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 70 | 122 | 301.95% |
| ABNB240524P00105000 | 2024-05-15 9:59AM EDT | 105.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 6 | 34 | 165.63% |
| ABNB240524P00110000 | 2024-05-16 11:29AM EDT | 110.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 2 | 35 | 157.81% |
| ABNB240524P00115000 | 2024-05-14 3:40PM EDT | 115.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 40 | 150 | 139.06% |
| ABNB240524P00120000 | 2024-05-22 1:00PM EDT | 120.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 10 | 312 | 117.97% |
| ABNB240524P00125000 | 2024-05-22 9:50AM EDT | 125.00 | 0.02 | 0.00 | 1.16 | -0.01 | -33.33% | 4 | 47 | 135.35% |
| ABNB240524P00127000 | 2024-05-15 10:54AM EDT | 127.00 | 0.04 | 0.01 | 1.18 | 0.00 | - | - | 3 | 123.83% |
| ABNB240524P00128000 | 2024-05-17 10:39AM EDT | 128.00 | 0.03 | 0.01 | 1.12 | 0.00 | - | 2 | 3 | 115.92% |
| ABNB240524P00129000 | 2024-05-16 3:33PM EDT | 129.00 | 0.03 | 0.02 | 1.29 | 0.00 | - | - | 12 | 114.45% |
| ABNB240524P00130000 | 2024-05-22 2:47PM EDT | 130.00 | 0.04 | 0.02 | 0.29 | -0.01 | -20.00% | 10 | 258 | 75.98% |
| ABNB240524P00132000 | 2024-05-21 10:18AM EDT | 132.00 | 0.02 | 0.02 | 0.67 | 0.00 | - | 10 | 40 | 79.30% |
| ABNB240524P00133000 | 2024-05-20 2:58PM EDT | 133.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 46 | 123 | 54.49% |
| ABNB240524P00134000 | 2024-05-20 2:51PM EDT | 134.00 | 0.03 | 0.03 | 0.13 | 0.00 | - | 9 | 52 | 53.52% |
| ABNB240524P00135000 | 2024-05-22 12:52PM EDT | 135.00 | 0.04 | 0.03 | 0.15 | -0.01 | -20.00% | 7 | 474 | 50.00% |
| ABNB240524P00136000 | 2024-05-22 2:47PM EDT | 136.00 | 0.08 | 0.04 | 0.17 | +0.03 | +60.00% | 19 | 57 | 46.09% |
| ABNB240524P00137000 | 2024-05-22 1:06PM EDT | 137.00 | 0.05 | 0.06 | 0.12 | -0.01 | -16.67% | 143 | 408 | 37.40% |
| ABNB240524P00138000 | 2024-05-22 2:44PM EDT | 138.00 | 0.15 | 0.11 | 0.15 | +0.05 | +50.00% | 31 | 301 | 33.99% |
| ABNB240524P00139000 | 2024-05-22 3:50PM EDT | 139.00 | 0.22 | 0.18 | 0.24 | +0.10 | +83.33% | 322 | 797 | 32.72% |
| ABNB240524P00140000 | 2024-05-22 3:55PM EDT | 140.00 | 0.36 | 0.31 | 0.38 | +0.11 | +44.00% | 338 | 816 | 31.45% |
| ABNB240524P00141000 | 2024-05-22 3:59PM EDT | 141.00 | 0.62 | 0.53 | 0.61 | +0.31 | +100.00% | 109 | 466 | 30.76% |
| ABNB240524P00142000 | 2024-05-22 3:39PM EDT | 142.00 | 1.03 | 0.87 | 0.94 | +0.48 | +87.27% | 337 | 634 | 30.03% |
| ABNB240524P00143000 | 2024-05-22 3:51PM EDT | 143.00 | 1.43 | 1.33 | 1.45 | +0.55 | +62.50% | 1,052 | 614 | 30.81% |
| ABNB240524P00144000 | 2024-05-22 3:50PM EDT | 144.00 | 1.99 | 1.90 | 2.03 | +0.71 | +55.47% | 626 | 959 | 30.32% |
| ABNB240524P00145000 | 2024-05-22 3:56PM EDT | 145.00 | 2.62 | 2.60 | 2.84 | +0.78 | +42.39% | 397 | 827 | 33.15% |
| ABNB240524P00146000 | 2024-05-22 3:56PM EDT | 146.00 | 3.39 | 3.40 | 3.65 | +1.16 | +52.02% | 235 | 634 | 33.99% |
| ABNB240524P00147000 | 2024-05-22 3:49PM EDT | 147.00 | 4.60 | 4.30 | 4.95 | +1.60 | +53.33% | 37 | 401 | 50.49% |
| ABNB240524P00148000 | 2024-05-22 3:53PM EDT | 148.00 | 5.56 | 5.20 | 5.55 | +1.86 | +50.27% | 62 | 105 | 41.60% |
| ABNB240524P00149000 | 2024-05-22 3:54PM EDT | 149.00 | 6.61 | 6.15 | 6.55 | +2.00 | +43.38% | 9 | 188 | 46.88% |
| ABNB240524P00150000 | 2024-05-22 3:31PM EDT | 150.00 | 6.97 | 7.10 | 7.70 | +1.62 | +30.28% | 162 | 208 | 59.28% |
| ABNB240524P00152500 | 2024-05-22 3:11PM EDT | 152.50 | 9.79 | 9.65 | 10.25 | +1.87 | +23.61% | 599 | 102 | 57.42% |
| ABNB240524P00155000 | 2024-05-22 3:00PM EDT | 155.00 | 11.85 | 12.15 | 12.55 | +1.34 | +12.75% | 716 | 153 | 57.03% |
| ABNB240524P00157500 | 2024-05-22 3:04PM EDT | 157.50 | 14.35 | 14.55 | 15.20 | +1.60 | +12.55% | 380 | 44 | 69.92% |
| ABNB240524P00160000 | 2024-05-22 3:04PM EDT | 160.00 | 17.61 | 17.05 | 17.75 | +2.86 | +19.39% | 1,080 | 125 | 82.62% |
| ABNB240524P00162500 | 2024-05-15 3:01PM EDT | 162.50 | 16.75 | 19.45 | 21.50 | 0.00 | - | 99 | 0 | 134.57% |
| ABNB240524P00165000 | 2024-05-22 2:49PM EDT | 165.00 | 21.40 | 22.10 | 23.35 | +2.15 | +11.17% | 4 | 1 | 130.66% |
| ABNB240524P00170000 | 2024-05-10 3:03PM EDT | 170.00 | 24.45 | 26.40 | 27.85 | 0.00 | - | 82 | 0 | 159.47% |
| ABNB240524P00175000 | 2024-05-06 10:07AM EDT | 175.00 | 16.35 | 31.65 | 33.20 | 0.00 | - | 1 | 0 | 137.50% |
| ABNB240524P00180000 | 2024-05-06 3:27PM EDT | 180.00 | 20.12 | 35.50 | 39.25 | 0.00 | - | 2 | 0 | 142.97% |
| ABNB240524P00185000 | 2024-05-22 3:00PM EDT | 185.00 | 42.43 | 40.40 | 44.20 | +3.33 | +8.52% | 9 | 2 | 123.44% |
| ABNB240524P00190000 | 2024-05-15 3:42PM EDT | 190.00 | 44.11 | 45.50 | 49.25 | 0.00 | - | - | 0 | 171.09% |
© 2024 Yahoo. All rights reserved.