UK markets closed
NIKKEI 225
37,628.48 -831.60 (-2.16%) HANG SENG
17,284.54 +83.27 (+0.48%) CRUDE OIL
82.54 -0.27 (-0.33%) GOLD FUTURES
2,341.50 +3.10 (+0.13%) DOW
38,007.56 -453.36 (-1.18%) Bitcoin GBP
51,627.10 -250.22 (-0.48%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:16PM EDT. Market open.
Strike:210.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240510C00210000 | 2024-04-25 10:05AM EDT | 2024-05-10 | 0.12 | 0.04 | 0.13 | -0.03 | -20.00% | 1 | 7 | 54.49% |
| ABNB240517C00210000 | 2024-04-24 11:04AM EDT | 2024-05-17 | 0.22 | 0.06 | 0.32 | 0.00 | - | 9 | 291 | 50.98% |
| ABNB240524C00210000 | 2024-04-11 12:17PM EDT | 2024-05-24 | 0.57 | 0.10 | 0.45 | 0.00 | - | - | 25 | 51.71% |
| ABNB240621C00210000 | 2024-04-25 11:51AM EDT | 2024-06-21 | 0.68 | 0.68 | 0.73 | -0.02 | -2.86% | 48 | 910 | 40.97% |
| ABNB240719C00210000 | 2024-04-25 12:16PM EDT | 2024-07-19 | 1.33 | 1.29 | 1.40 | +0.45 | +51.14% | 1 | 145 | 39.14% |
| ABNB240920C00210000 | 2024-04-24 3:51PM EDT | 2024-09-20 | 4.15 | 3.90 | 4.10 | 0.00 | - | 19 | 2,380 | 40.94% |
| ABNB241018C00210000 | 2024-04-24 11:17AM EDT | 2024-10-18 | 4.75 | 4.80 | 5.05 | 0.00 | - | 5 | 204 | 40.50% |
| ABNB250117C00210000 | 2024-04-22 2:53PM EDT | 2025-01-17 | 7.30 | 8.75 | 9.00 | 0.00 | - | 3 | 776 | 41.73% |
| ABNB250321C00210000 | 2024-04-24 2:00PM EDT | 2025-03-21 | 11.65 | 11.50 | 11.85 | 0.00 | - | 5 | 61 | 42.76% |
| ABNB250620C00210000 | 2024-04-23 9:48AM EDT | 2025-06-20 | 13.94 | 14.95 | 15.35 | 0.00 | - | 1 | 534 | 43.26% |
| ABNB260116C00210000 | 2024-04-09 11:33AM EDT | 2026-01-16 | 22.30 | 22.60 | 23.10 | 0.00 | - | 66 | 350 | 44.70% |
| ABNB261218C00210000 | 2024-04-24 3:29PM EDT | 2026-12-18 | 32.99 | 32.10 | 33.85 | 0.00 | - | 1 | 9 | 46.34% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240621P00210000 | 2023-12-15 2:52PM EDT | 2024-06-21 | 63.80 | 71.25 | 74.00 | 0.00 | - | 1 | 0 | 154.35% |
| ABNB240719P00210000 | 2024-02-13 11:10AM EDT | 2024-07-19 | 59.95 | 42.95 | 45.00 | 0.00 | - | - | 0 | 0.00% |
| ABNB240920P00210000 | 2023-08-03 3:00PM EDT | 2024-09-20 | 71.60 | 76.70 | 77.95 | 0.00 | - | 2 | 0 | 107.71% |
| ABNB250117P00210000 | 2024-02-06 2:55PM EDT | 2025-01-17 | 67.50 | 50.40 | 51.40 | 0.00 | - | 43 | 62 | 29.24% |
| ABNB250321P00210000 | 2024-03-12 11:07AM EDT | 2025-03-21 | 50.80 | 52.65 | 53.25 | 0.00 | - | - | 10 | 30.52% |
| ABNB260116P00210000 | 2024-03-05 12:54PM EDT | 2026-01-16 | 60.15 | 58.45 | 60.15 | 0.00 | - | 2 | 22 | 31.63% |
© 2024 Yahoo. All rights reserved.