UK markets open in 7 hours 37 minutes
NIKKEI 225
38,079.70 +117.90 (+0.31%) HANG SENG
16,385.87 +134.03 (+0.82%) CRUDE OIL
82.52 -0.21 (-0.25%) GOLD FUTURES
2,394.50 -3.50 (-0.15%) DOW
37,775.38 +22.07 (+0.06%) Bitcoin GBP
51,140.11 +1,752.28 (+3.55%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240419C00105000 | 2024-04-10 1:37PM EDT | 2024-04-19 | 55.13 | 53.10 | 56.50 | 0.00 | - | 1 | 24 | 405.57% |
| ABNB240426C00105000 | 2024-03-12 10:22AM EDT | 2024-04-26 | 61.02 | 55.70 | 58.10 | 0.00 | - | - | 5 | 203.76% |
| ABNB240517C00105000 | 2024-04-02 9:40AM EDT | 2024-05-17 | 55.56 | 54.85 | 56.45 | 0.00 | - | - | 3 | 85.50% |
| ABNB240621C00105000 | 2024-04-15 3:21PM EDT | 2024-06-21 | 52.07 | 55.65 | 57.20 | 0.00 | - | 11 | 59 | 70.17% |
| ABNB240719C00105000 | 2024-02-09 2:36PM EDT | 2024-07-19 | 47.38 | 61.80 | 63.25 | 0.00 | - | 1 | 10 | 101.00% |
| ABNB240920C00105000 | 2024-03-28 10:51AM EDT | 2024-09-20 | 64.95 | 58.15 | 59.55 | 0.00 | - | 10 | 19 | 60.69% |
| ABNB241018C00105000 | 2024-03-08 2:44PM EDT | 2024-10-18 | 63.55 | 61.05 | 62.10 | 0.00 | - | 5 | 7 | 67.96% |
| ABNB250117C00105000 | 2024-03-28 2:47PM EDT | 2025-01-17 | 67.60 | 61.70 | 62.60 | 0.00 | - | 2 | 187 | 57.50% |
| ABNB250321C00105000 | 2024-04-04 3:54PM EDT | 2025-03-21 | 63.50 | 63.60 | 64.80 | 0.00 | - | 8 | 9 | 57.74% |
| ABNB250620C00105000 | 2024-04-18 11:16AM EDT | 2025-06-20 | 68.46 | 65.60 | 67.85 | +2.81 | +4.28% | 2 | 10 | 57.33% |
| ABNB260116C00105000 | 2024-03-08 11:15AM EDT | 2026-01-16 | 77.50 | 72.90 | 75.05 | 0.00 | - | 1 | 39 | 60.47% |
| ABNB261218C00105000 | 2024-03-21 9:46AM EDT | 2026-12-18 | 83.20 | 77.75 | 80.65 | 0.00 | - | 2 | 14 | 56.60% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240419P00105000 | 2024-04-17 11:53AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,155 | 187.50% |
| ABNB240426P00105000 | 2024-03-22 1:48PM EDT | 2024-04-26 | 0.16 | 0.00 | 0.18 | 0.00 | - | 1 | 1 | 117.19% |
| ABNB240621P00105000 | 2024-04-17 11:53AM EDT | 2024-06-21 | 0.38 | 0.22 | 0.43 | 0.00 | - | 1 | 764 | 52.83% |
| ABNB240719P00105000 | 2024-04-12 12:51PM EDT | 2024-07-19 | 0.72 | 0.32 | 0.53 | 0.00 | - | 2 | 66 | 48.24% |
| ABNB240920P00105000 | 2024-04-12 1:01PM EDT | 2024-09-20 | 1.40 | 1.24 | 1.32 | 0.00 | - | 2 | 2,506 | 45.28% |
| ABNB241018P00105000 | 2024-04-11 11:49AM EDT | 2024-10-18 | 1.49 | 1.53 | 1.65 | 0.00 | - | 1 | 25 | 44.07% |
| ABNB250117P00105000 | 2024-04-18 1:33PM EDT | 2025-01-17 | 2.98 | 2.95 | 3.05 | -0.57 | -16.06% | 1 | 1,758 | 42.83% |
| ABNB250321P00105000 | 2024-04-09 12:07PM EDT | 2025-03-21 | 3.85 | 3.90 | 4.10 | 0.00 | - | 30 | 5 | 42.49% |
| ABNB250620P00105000 | 2024-04-05 10:24AM EDT | 2025-06-20 | 5.75 | 5.35 | 5.65 | 0.00 | - | 7 | 284 | 42.27% |
| ABNB260116P00105000 | 2024-03-21 10:23AM EDT | 2026-01-16 | 7.50 | 7.55 | 8.15 | 0.00 | - | 1 | 30 | 40.07% |
| ABNB261218P00105000 | 2024-04-15 2:32PM EDT | 2026-12-18 | 12.50 | 11.00 | 12.25 | 0.00 | - | 1 | 6 | 39.03% |
© 2024 Yahoo. All rights reserved.