UK markets open in 4 hours 40 minutes
NIKKEI 225
38,309.55 +757.39 (+2.02%) HANG SENG
16,990.18 +161.25 (+0.96%) CRUDE OIL
83.33 -0.03 (-0.04%) GOLD FUTURES
2,333.70 -8.40 (-0.36%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,501.68 -167.89 (-0.31%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240426C00175000 | 2024-04-23 3:58PM EDT | 2024-04-26 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 24 | 300 | 44.92% |
| ABNB240503C00175000 | 2024-04-23 3:52PM EDT | 2024-05-03 | 0.55 | 0.48 | 0.63 | +0.29 | +111.54% | 40 | 83 | 41.65% |
| ABNB240510C00175000 | 2024-04-23 2:45PM EDT | 2024-05-10 | 2.68 | 2.22 | 2.76 | +1.07 | +66.46% | 74 | 139 | 52.03% |
| ABNB240517C00175000 | 2024-04-23 3:28PM EDT | 2024-05-17 | 3.11 | 3.15 | 3.30 | +1.07 | +52.45% | 58 | 1,209 | 49.83% |
| ABNB240524C00175000 | 2024-04-23 3:40PM EDT | 2024-05-24 | 3.50 | 3.60 | 3.75 | +1.20 | +52.17% | 3 | 33 | 46.67% |
| ABNB240531C00175000 | 2024-04-23 1:27PM EDT | 2024-05-31 | 3.78 | 4.00 | 4.20 | +0.99 | +35.48% | 6 | 10 | 44.64% |
| ABNB240621C00175000 | 2024-04-23 2:49PM EDT | 2024-06-21 | 5.45 | 5.40 | 5.55 | +1.40 | +34.57% | 62 | 2,268 | 41.64% |
| ABNB240719C00175000 | 2024-04-23 3:13PM EDT | 2024-07-19 | 7.05 | 7.10 | 7.25 | +1.55 | +28.18% | 11 | 2,485 | 40.10% |
| ABNB240920C00175000 | 2024-04-22 3:00PM EDT | 2024-09-20 | 10.05 | 11.75 | 11.90 | 0.00 | - | 13 | 744 | 42.19% |
| ABNB241018C00175000 | 2024-04-22 10:57AM EDT | 2024-10-18 | 10.90 | 13.20 | 13.70 | 0.00 | - | 1 | 98 | 42.79% |
| ABNB250117C00175000 | 2024-04-22 2:17PM EDT | 2025-01-17 | 16.40 | 18.35 | 18.70 | 0.00 | - | 2 | 1,919 | 43.91% |
| ABNB250321C00175000 | 2024-04-19 10:54AM EDT | 2025-03-21 | 21.50 | 21.55 | 21.90 | 0.00 | - | 3 | 667 | 44.75% |
| ABNB250620C00175000 | 2024-04-23 9:33AM EDT | 2025-06-20 | 25.00 | 25.65 | 26.05 | +1.90 | +8.23% | 3 | 355 | 45.65% |
| ABNB260116C00175000 | 2024-04-02 10:40AM EDT | 2026-01-16 | 33.45 | 33.25 | 34.10 | 0.00 | - | 2 | 71 | 46.92% |
| ABNB261218C00175000 | 2024-04-02 11:58AM EDT | 2026-12-18 | 43.80 | 43.10 | 45.75 | 0.00 | - | 1 | 10 | 49.37% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240426P00175000 | 2024-04-22 3:54PM EDT | 2024-04-26 | 18.65 | 12.65 | 15.25 | 0.00 | - | 67 | 0 | 93.16% |
| ABNB240503P00175000 | 2024-04-19 3:29PM EDT | 2024-05-03 | 19.79 | 13.80 | 15.60 | 0.00 | - | 8 | 1 | 55.96% |
| ABNB240510P00175000 | 2024-04-15 3:07PM EDT | 2024-05-10 | 21.60 | 15.75 | 17.25 | 0.00 | - | - | 3 | 51.67% |
| ABNB240517P00175000 | 2024-04-22 3:13PM EDT | 2024-05-17 | 20.00 | 16.50 | 16.90 | 0.00 | - | 2 | 632 | 46.53% |
| ABNB240524P00175000 | 2024-04-18 1:36PM EDT | 2024-05-24 | 18.01 | 16.90 | 17.85 | 0.00 | - | - | 2 | 46.99% |
| ABNB240531P00175000 | 2024-04-22 11:36AM EDT | 2024-05-31 | 22.05 | 16.30 | 19.00 | 0.00 | - | 2 | 3 | 48.72% |
| ABNB240621P00175000 | 2024-04-23 2:27PM EDT | 2024-06-21 | 18.30 | 18.30 | 18.55 | -3.10 | -14.49% | 11 | 341 | 37.16% |
| ABNB240719P00175000 | 2024-03-22 10:38AM EDT | 2024-07-19 | 16.75 | 23.65 | 24.30 | 0.00 | - | 1 | 101 | 50.05% |
| ABNB240920P00175000 | 2024-04-23 12:09PM EDT | 2024-09-20 | 23.35 | 22.50 | 22.75 | -1.80 | -7.16% | 4 | 68 | 34.24% |
| ABNB241018P00175000 | 2024-04-12 1:39PM EDT | 2024-10-18 | 25.26 | 23.35 | 24.00 | 0.00 | - | 2 | 5 | 34.31% |
| ABNB250117P00175000 | 2024-04-19 11:36AM EDT | 2025-01-17 | 28.45 | 26.50 | 27.30 | 0.00 | - | 3 | 203 | 34.01% |
| ABNB250321P00175000 | 2024-04-18 2:57PM EDT | 2025-03-21 | 29.60 | 28.10 | 28.90 | 0.00 | - | 3 | 383 | 33.25% |
| ABNB250620P00175000 | 2024-04-03 3:39PM EDT | 2025-06-20 | 32.10 | 30.70 | 31.35 | 0.00 | - | 1 | 53 | 33.01% |
| ABNB260116P00175000 | 2024-04-18 2:49PM EDT | 2026-01-16 | 35.65 | 34.75 | 35.35 | 0.00 | - | 101 | 101 | 31.73% |
© 2024 Yahoo. All rights reserved.