UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.79 +0.77 (+0.99%) GOLD FUTURES
2,392.50 +32.60 (+1.38%) DOW
39,864.54 +306.43 (+0.77%) Bitcoin GBP
52,055.84 +3,491.42 (+7.19%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:35PM EDT. Market open.
Strike:95.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240517C00095000 | 2024-05-01 11:51AM EDT | 2024-05-17 | 62.17 | 50.25 | 52.20 | 0.00 | - | 1 | 1 | 260.55% |
| ABNB240524C00095000 | 2024-05-14 3:18PM EDT | 2024-05-24 | 51.77 | 50.45 | 51.55 | 0.00 | - | 1 | 1 | 123.24% |
| ABNB240621C00095000 | 2024-05-13 2:36PM EDT | 2024-06-21 | 52.77 | 51.00 | 52.00 | 0.00 | - | 2 | 41 | 81.20% |
| ABNB240920C00095000 | 2024-01-24 4:30PM EDT | 2024-09-20 | 51.50 | 61.35 | 62.80 | 0.00 | - | 2 | 33 | 108.69% |
| ABNB241018C00095000 | 2024-02-27 1:06PM EDT | 2024-10-18 | 61.01 | 71.60 | 75.45 | 0.00 | - | - | 2 | 145.31% |
| ABNB250117C00095000 | 2024-05-14 12:30PM EDT | 2025-01-17 | 57.34 | 55.50 | 56.05 | 0.00 | - | 3 | 95 | 55.32% |
| ABNB250321C00095000 | 2024-04-09 11:44AM EDT | 2025-03-21 | 73.80 | 57.05 | 59.20 | 0.00 | - | 4 | 7 | 57.56% |
| ABNB250620C00095000 | 2023-12-13 2:57PM EDT | 2025-06-20 | 59.90 | 54.60 | 55.65 | 0.00 | - | 1 | 7 | 43.03% |
| ABNB260116C00095000 | 2024-02-14 2:06PM EDT | 2026-01-16 | 68.20 | 78.10 | 80.60 | 0.00 | - | 4 | 47 | 85.53% |
| ABNB261218C00095000 | 2024-05-09 11:51AM EDT | 2026-12-18 | 73.00 | 69.25 | 71.80 | 0.00 | - | 2 | 27 | 54.21% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240517P00095000 | 2024-05-06 2:01PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.23 | 0.00 | - | 2 | 480 | 215.63% |
| ABNB240524P00095000 | 2024-05-08 3:49PM EDT | 2024-05-24 | 0.20 | 0.00 | 0.16 | 0.00 | - | 1 | 2 | 112.50% |
| ABNB240621P00095000 | 2024-05-13 3:54PM EDT | 2024-06-21 | 0.04 | 0.01 | 0.18 | 0.00 | - | 10 | 1,202 | 59.08% |
| ABNB240719P00095000 | 2024-05-14 2:24PM EDT | 2024-07-19 | 0.09 | 0.01 | 0.10 | 0.00 | - | 60 | 162 | 45.12% |
| ABNB240920P00095000 | 2024-05-14 2:57PM EDT | 2024-09-20 | 0.36 | 0.31 | 0.36 | 0.00 | - | 10 | 322 | 39.36% |
| ABNB241018P00095000 | 2024-05-13 1:51PM EDT | 2024-10-18 | 0.53 | 0.33 | 0.70 | 0.00 | - | 402 | 403 | 40.53% |
| ABNB250117P00095000 | 2024-05-14 2:58PM EDT | 2025-01-17 | 1.43 | 1.40 | 1.48 | 0.00 | - | 6 | 4,223 | 38.29% |
| ABNB250321P00095000 | 2024-05-10 9:30AM EDT | 2025-03-21 | 2.30 | 2.00 | 2.32 | 0.00 | - | 1 | 32 | 38.64% |
| ABNB250620P00095000 | 2024-05-09 1:02PM EDT | 2025-06-20 | 3.56 | 3.30 | 3.60 | 0.00 | - | 1 | 1,900 | 38.95% |
| ABNB260116P00095000 | 2024-05-03 9:44AM EDT | 2026-01-16 | 5.55 | 5.50 | 5.90 | 0.00 | - | 1 | 88 | 37.71% |
| ABNB261218P00095000 | 2024-04-18 3:16PM EDT | 2026-12-18 | 8.90 | 8.75 | 9.45 | 0.00 | - | 200 | 205 | 36.98% |
© 2024 Yahoo. All rights reserved.