UK markets open in 3 hours 58 minutes
NIKKEI 225
38,719.35 -227.58 (-0.58%) HANG SENG
19,300.95 +80.33 (+0.42%) CRUDE OIL
79.06 -0.20 (-0.25%) GOLD FUTURES
2,420.70 -5.20 (-0.21%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
55,058.29 -999.90 (-1.78%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240621C00080000 | 2024-05-13 2:36PM EDT | 2024-06-21 | 67.67 | 63.40 | 65.25 | 0.00 | - | 2 | 102 | 98.34% |
| ABNB240719C00080000 | 2024-05-09 9:35AM EDT | 2024-07-19 | 68.34 | 63.80 | 65.55 | 0.00 | - | 1 | 1 | 83.55% |
| ABNB240920C00080000 | 2023-12-11 3:39PM EDT | 2024-09-20 | 67.85 | 61.00 | 61.75 | 0.00 | - | 10 | 18 | 0.00% |
| ABNB241018C00080000 | 2024-03-15 1:41PM EDT | 2024-10-18 | 84.25 | 81.50 | 82.65 | 0.00 | - | - | 3 | 159.46% |
| ABNB250117C00080000 | 2024-04-18 11:04AM EDT | 2025-01-17 | 86.51 | 68.40 | 69.85 | 0.00 | - | 2 | 76 | 71.92% |
| ABNB250620C00080000 | 2024-05-10 3:51PM EDT | 2025-06-20 | 72.40 | 68.00 | 72.35 | 0.00 | - | 2 | 2 | 60.13% |
| ABNB260116C00080000 | 2024-05-01 3:03PM EDT | 2026-01-16 | 90.19 | 71.30 | 75.10 | 0.00 | - | 20 | 31 | 57.05% |
| ABNB261218C00080000 | 2024-05-15 3:45PM EDT | 2026-12-18 | 80.50 | 77.20 | 80.65 | 0.00 | - | 1 | 28 | 57.45% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240621P00080000 | 2024-05-08 2:50PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.10 | 0.00 | - | 60 | 1,529 | 80.86% |
| ABNB240719P00080000 | 2024-05-17 9:45AM EDT | 2024-07-19 | 0.03 | 0.00 | 0.21 | 0.00 | - | 2 | 254 | 64.06% |
| ABNB240920P00080000 | 2024-05-20 10:02AM EDT | 2024-09-20 | 0.13 | 0.08 | 0.30 | 0.00 | - | 1 | 921 | 51.90% |
| ABNB241018P00080000 | 2024-05-17 9:56AM EDT | 2024-10-18 | 0.15 | 0.09 | 0.39 | 0.00 | - | 2 | 439 | 48.88% |
| ABNB250117P00080000 | 2024-05-20 10:25AM EDT | 2025-01-17 | 0.54 | 0.40 | 0.71 | 0.00 | - | 5 | 727 | 43.07% |
| ABNB250321P00080000 | 2024-05-20 3:41PM EDT | 2025-03-21 | 0.98 | 0.00 | 3.05 | 0.00 | - | 5 | 12 | 54.58% |
| ABNB250620P00080000 | 2024-05-20 1:09PM EDT | 2025-06-20 | 1.50 | 0.91 | 1.80 | 0.00 | - | 2 | 250 | 41.43% |
| ABNB260116P00080000 | 2024-05-10 9:45AM EDT | 2026-01-16 | 3.50 | 2.13 | 3.60 | 0.00 | - | 50 | 191 | 40.69% |
| ABNB261218P00080000 | 2024-05-17 9:52AM EDT | 2026-12-18 | 5.30 | 5.35 | 6.10 | 0.00 | - | 30 | 174 | 39.04% |
© 2024 Yahoo. All rights reserved.