UK markets closed
NIKKEI 225
38,471.20 -761.60 (-1.94%) HANG SENG
16,248.97 -351.49 (-2.12%) CRUDE OIL
85.28 -0.13 (-0.15%) GOLD FUTURES
2,409.50 +26.50 (+1.11%) DOW
37,907.70 +172.59 (+0.46%) Bitcoin GBP
50,612.38 -444.43 (-0.87%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:54PM EDT. Market open.
Strike:145.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240419C00145000 | 2024-04-16 1:45PM EDT | 2024-04-19 | 11.74 | 12.00 | 12.55 | +1.29 | +12.34% | 17 | 859 | 51.66% |
| ABNB240426C00145000 | 2024-04-16 2:07PM EDT | 2024-04-26 | 12.92 | 12.55 | 12.90 | -2.38 | -15.56% | 1 | 11 | 39.31% |
| ABNB240503C00145000 | 2024-04-16 10:31AM EDT | 2024-05-03 | 13.52 | 11.55 | 15.40 | -3.97 | -22.70% | 1 | 2 | 57.81% |
| ABNB240510C00145000 | 2024-04-12 10:37AM EDT | 2024-05-10 | 18.99 | 15.60 | 16.20 | 0.00 | - | 1 | 2 | 52.88% |
| ABNB240517C00145000 | 2024-04-16 1:29PM EDT | 2024-05-17 | 16.05 | 16.20 | 16.40 | -2.25 | -12.30% | 7 | 50 | 50.04% |
| ABNB240524C00145000 | 2024-04-16 9:33AM EDT | 2024-05-24 | 18.28 | 16.70 | 17.20 | -1.90 | -9.42% | 2 | 1 | 50.00% |
| ABNB240621C00145000 | 2024-04-16 11:12AM EDT | 2024-06-21 | 19.09 | 18.70 | 18.95 | -5.91 | -23.64% | 15 | 1,758 | 45.70% |
| ABNB240719C00145000 | 2024-04-15 2:18PM EDT | 2024-07-19 | 18.95 | 20.45 | 20.75 | 0.00 | - | 1 | 97 | 44.71% |
| ABNB240920C00145000 | 2024-04-11 1:19PM EDT | 2024-09-20 | 30.35 | 24.75 | 25.10 | 0.00 | - | 5 | 294 | 46.28% |
| ABNB241018C00145000 | 2024-04-15 1:39PM EDT | 2024-10-18 | 25.40 | 26.35 | 26.50 | 0.00 | - | 1 | 12 | 46.06% |
| ABNB250117C00145000 | 2024-04-15 3:08PM EDT | 2025-01-17 | 29.90 | 31.10 | 31.55 | 0.00 | - | 1 | 1,344 | 47.78% |
| ABNB250321C00145000 | 2024-04-05 12:34PM EDT | 2025-03-21 | 38.10 | 34.25 | 34.55 | 0.00 | - | 1 | 6 | 48.50% |
| ABNB250620C00145000 | 2024-04-15 2:01PM EDT | 2025-06-20 | 37.12 | 38.00 | 38.70 | 0.00 | - | 1 | 94 | 49.70% |
| ABNB260116C00145000 | 2024-04-03 9:49AM EDT | 2026-01-16 | 46.00 | 44.75 | 45.70 | 0.00 | - | 2 | 129 | 50.01% |
| ABNB261218C00145000 | 2024-04-11 1:30PM EDT | 2026-12-18 | 60.80 | 53.30 | 56.00 | 0.00 | - | 4 | 33 | 50.29% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240419P00145000 | 2024-04-16 2:22PM EDT | 2024-04-19 | 0.15 | 0.08 | 0.15 | -0.10 | -40.00% | 61 | 1,395 | 46.97% |
| ABNB240426P00145000 | 2024-04-16 2:04PM EDT | 2024-04-26 | 0.60 | 0.56 | 0.61 | -0.32 | -34.78% | 6 | 250 | 39.80% |
| ABNB240503P00145000 | 2024-04-16 2:36PM EDT | 2024-05-03 | 1.31 | 1.09 | 1.44 | -0.42 | -23.33% | 350 | 139 | 41.53% |
| ABNB240510P00145000 | 2024-04-16 2:20PM EDT | 2024-05-10 | 3.20 | 3.00 | 3.15 | -0.44 | -12.09% | 41 | 104 | 49.56% |
| ABNB240517P00145000 | 2024-04-16 2:25PM EDT | 2024-05-17 | 3.70 | 3.55 | 3.70 | -0.55 | -12.94% | 29 | 339 | 47.51% |
| ABNB240524P00145000 | 2024-04-15 3:37PM EDT | 2024-05-24 | 4.71 | 4.00 | 4.10 | 0.00 | - | 19 | 66 | 45.42% |
| ABNB240531P00145000 | 2024-04-16 11:20AM EDT | 2024-05-31 | 4.45 | 4.25 | 4.45 | -0.75 | -14.42% | 1 | 10 | 43.73% |
| ABNB240621P00145000 | 2024-04-16 12:54PM EDT | 2024-06-21 | 5.65 | 5.45 | 5.60 | -0.45 | -7.38% | 2 | 2,769 | 41.27% |
| ABNB240719P00145000 | 2024-04-16 1:29PM EDT | 2024-07-19 | 6.75 | 6.55 | 6.75 | -0.60 | -8.16% | 33 | 403 | 38.79% |
| ABNB240920P00145000 | 2024-04-16 11:57AM EDT | 2024-09-20 | 9.80 | 9.60 | 9.75 | -0.45 | -4.39% | 19 | 730 | 38.23% |
| ABNB241018P00145000 | 2024-04-12 11:17AM EDT | 2024-10-18 | 10.05 | 10.45 | 10.75 | 0.00 | - | 2 | 281 | 37.70% |
| ABNB250117P00145000 | 2024-04-16 1:29PM EDT | 2025-01-17 | 14.00 | 13.60 | 13.90 | +1.35 | +10.67% | 113 | 941 | 37.20% |
| ABNB250321P00145000 | 2024-04-05 3:49PM EDT | 2025-03-21 | 14.30 | 15.45 | 15.75 | 0.00 | - | 201 | 344 | 36.90% |
| ABNB250620P00145000 | 2024-04-03 12:10PM EDT | 2025-06-20 | 17.00 | 17.65 | 18.50 | 0.00 | - | 2 | 106 | 37.15% |
| ABNB260116P00145000 | 2024-04-12 3:49PM EDT | 2026-01-16 | 21.40 | 21.65 | 22.05 | 0.00 | - | 2 | 125 | 35.11% |
| ABNB261218P00145000 | 2024-03-22 10:37AM EDT | 2026-12-18 | 24.60 | 24.90 | 27.05 | 0.00 | - | 1 | 4 | 33.75% |
© 2024 Yahoo. All rights reserved.