UK markets open in 3 hours 49 minutes
NIKKEI 225
37,780.35 +151.87 (+0.40%) HANG SENG
17,577.37 +292.83 (+1.69%) CRUDE OIL
83.82 +0.25 (+0.30%) GOLD FUTURES
2,346.30 +3.80 (+0.16%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,523.72 +147.90 (+0.29%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240426C00165000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 0.68 | 0.66 | 0.85 | -0.45 | -39.82% | 1,427 | 1,924 | 48.44% |
| ABNB240503C00165000 | 2024-04-25 3:33PM EDT | 2024-05-03 | 2.84 | 2.83 | 2.88 | -0.36 | -11.25% | 381 | 257 | 39.16% |
| ABNB240510C00165000 | 2024-04-25 3:59PM EDT | 2024-05-10 | 6.63 | 6.55 | 6.75 | -0.16 | -2.36% | 42 | 98 | 57.36% |
| ABNB240517C00165000 | 2024-04-25 3:29PM EDT | 2024-05-17 | 7.35 | 7.20 | 7.35 | -0.10 | -1.34% | 70 | 3,267 | 51.28% |
| ABNB240524C00165000 | 2024-04-25 11:42AM EDT | 2024-05-24 | 7.02 | 7.80 | 8.35 | -0.43 | -5.77% | 5 | 33 | 50.53% |
| ABNB240531C00165000 | 2024-04-25 2:25PM EDT | 2024-05-31 | 8.15 | 8.15 | 8.50 | -0.15 | -1.81% | 6 | 8 | 46.08% |
| ABNB240621C00165000 | 2024-04-25 3:56PM EDT | 2024-06-21 | 9.95 | 10.05 | 10.15 | -0.27 | -2.64% | 9 | 2,720 | 43.04% |
| ABNB240719C00165000 | 2024-04-25 1:39PM EDT | 2024-07-19 | 11.90 | 11.80 | 12.15 | -0.25 | -2.06% | 2,004 | 2,609 | 41.62% |
| ABNB240920C00165000 | 2024-04-25 11:52AM EDT | 2024-09-20 | 16.05 | 16.85 | 17.15 | -0.85 | -5.03% | 3 | 701 | 43.64% |
| ABNB241018C00165000 | 2024-04-24 12:28PM EDT | 2024-10-18 | 17.95 | 18.35 | 18.75 | 0.00 | - | 7 | 364 | 43.58% |
| ABNB250117C00165000 | 2024-04-25 11:40AM EDT | 2025-01-17 | 22.78 | 23.75 | 24.25 | +0.78 | +3.55% | 4 | 1,099 | 45.36% |
| ABNB250321C00165000 | 2024-04-19 1:51PM EDT | 2025-03-21 | 24.05 | 27.00 | 27.45 | 0.00 | - | 1 | 61 | 46.06% |
| ABNB250620C00165000 | 2024-04-24 12:51PM EDT | 2025-06-20 | 30.54 | 31.10 | 32.30 | 0.00 | - | 1 | 58 | 47.88% |
| ABNB260116C00165000 | 2024-04-09 3:53PM EDT | 2026-01-16 | 39.25 | 39.05 | 40.70 | +0.40 | +1.03% | 3 | 395 | 49.30% |
| ABNB261218C00165000 | 2024-04-15 3:21PM EDT | 2026-12-18 | 44.92 | 48.65 | 50.90 | 0.00 | - | 1 | 19 | 50.06% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240426P00165000 | 2024-04-25 3:50PM EDT | 2024-04-26 | 3.05 | 2.53 | 2.79 | -0.90 | -22.78% | 19 | 180 | 46.78% |
| ABNB240503P00165000 | 2024-04-25 3:43PM EDT | 2024-05-03 | 4.80 | 4.60 | 4.80 | -0.30 | -5.88% | 21 | 52 | 38.43% |
| ABNB240510P00165000 | 2024-04-25 3:21PM EDT | 2024-05-10 | 8.17 | 8.25 | 8.45 | -0.42 | -4.89% | 54 | 55 | 55.16% |
| ABNB240517P00165000 | 2024-04-25 3:03PM EDT | 2024-05-17 | 8.85 | 8.70 | 8.90 | -0.70 | -7.33% | 61 | 590 | 49.00% |
| ABNB240524P00165000 | 2024-04-25 11:29AM EDT | 2024-05-24 | 10.40 | 9.20 | 9.40 | +1.33 | +14.66% | 1 | 15 | 45.41% |
| ABNB240531P00165000 | 2024-04-25 3:18PM EDT | 2024-05-31 | 9.55 | 9.55 | 9.75 | -0.42 | -4.21% | 9 | 9 | 42.47% |
| ABNB240621P00165000 | 2024-04-25 10:15AM EDT | 2024-06-21 | 11.95 | 10.80 | 11.00 | +0.21 | +1.79% | 4 | 839 | 38.62% |
| ABNB240719P00165000 | 2024-04-25 11:45AM EDT | 2024-07-19 | 13.15 | 12.15 | 12.35 | +0.50 | +3.95% | 91 | 287 | 35.93% |
| ABNB240920P00165000 | 2024-04-25 1:08PM EDT | 2024-09-20 | 16.10 | 15.70 | 15.85 | -1.20 | -6.94% | 1 | 500 | 35.69% |
| ABNB241018P00165000 | 2024-04-25 11:29AM EDT | 2024-10-18 | 17.80 | 15.70 | 17.25 | +0.40 | +2.30% | 2 | 278 | 35.84% |
| ABNB250117P00165000 | 2024-04-24 12:09PM EDT | 2025-01-17 | 21.30 | 20.05 | 20.50 | +0.17 | +0.80% | 6 | 422 | 34.97% |
| ABNB250321P00165000 | 2024-04-12 1:24PM EDT | 2025-03-21 | 24.26 | 21.95 | 22.30 | 0.00 | - | 2 | 230 | 34.39% |
| ABNB250620P00165000 | 2024-03-15 11:33AM EDT | 2025-06-20 | 26.60 | 26.55 | 27.35 | 0.00 | - | 213 | 631 | 37.76% |
| ABNB260116P00165000 | 2024-04-11 2:30PM EDT | 2026-01-16 | 28.20 | 28.70 | 29.20 | 0.00 | - | 1 | 236 | 33.05% |
| ABNB261218P00165000 | 2024-04-24 10:48AM EDT | 2026-12-18 | 34.20 | 33.40 | 34.70 | 0.00 | - | 1 | 4 | 32.02% |
© 2024 Yahoo. All rights reserved.