NasdaqGS - Delayed Quote • USD
Airbnb, Inc. (ABNB)
At close: April 18 at 4:00 PM EDT
After hours: April 18 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240419C00100000 | 3/8/2024 3:09 PM | 2024-04-19 | 67.70 | 61.45 | 62.80 | 0.00 | 0.00% | 1 | 24 | 688.28% |
| ABNB240510C00100000 | 4/11/2024 4:46 PM | 2024-05-10 | 64.15 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| ABNB240517C00100000 | 3/15/2024 5:53 PM | 2024-05-17 | 62.80 | 59.15 | 61.15 | 0.00 | 0.00% | - | 1 | 67.19% |
| ABNB240621C00100000 | 4/16/2024 3:42 PM | 2024-06-21 | 57.99 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| ABNB240719C00100000 | 4/18/2024 1:53 PM | 2024-07-19 | 63.08 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ABNB240920C00100000 | 4/12/2024 3:06 PM | 2024-09-20 | 62.80 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ABNB241018C00100000 | 4/4/2024 2:33 PM | 2024-10-18 | 66.67 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 0 | 0.00% |
| ABNB250117C00100000 | 4/17/2024 7:11 PM | 2025-01-17 | 65.13 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ABNB250321C00100000 | 3/27/2024 4:41 PM | 2025-03-21 | 74.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ABNB250620C00100000 | 4/18/2024 3:04 PM | 2025-06-20 | 72.89 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| ABNB260116C00100000 | 4/12/2024 3:01 PM | 2026-01-16 | 75.22 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| ABNB261218C00100000 | 3/26/2024 4:05 PM | 2026-12-18 | 88.80 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240419P00100000 | 4/17/2024 1:30 PM | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
| ABNB240503P00100000 | 3/28/2024 2:39 PM | 2024-05-03 | 0.14 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 50.00% |
| ABNB240517P00100000 | 4/15/2024 7:34 PM | 2024-05-17 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| ABNB240621P00100000 | 4/17/2024 3:34 PM | 2024-06-21 | 0.28 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 25.00% |
| ABNB240719P00100000 | 4/15/2024 6:04 PM | 2024-07-19 | 0.51 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| ABNB240920P00100000 | 4/15/2024 7:25 PM | 2024-09-20 | 1.23 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 0 | 12.50% |
| ABNB241018P00100000 | 4/17/2024 7:39 PM | 2024-10-18 | 1.32 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| ABNB250117P00100000 | 4/12/2024 2:03 PM | 2025-01-17 | 2.36 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 0 | 12.50% |
| ABNB250321P00100000 | 4/12/2024 4:20 PM | 2025-03-21 | 3.45 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 12.50% |
| ABNB250620P00100000 | 4/18/2024 1:30 PM | 2025-06-20 | 4.65 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 6.25% |
| ABNB260116P00100000 | 4/18/2024 1:44 PM | 2026-01-16 | 6.87 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 6.25% |
| ABNB261218P00100000 | 4/16/2024 2:46 PM | 2026-12-18 | 9.37 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 6.25% |
Related Tickers
BKNG Booking Holdings Inc.
3,430.14
-0.40%
CCL Carnival Corporation & plc
14.18
+0.42%
EXPE Expedia Group, Inc.
128.30
-0.33%
RCL Royal Caribbean Cruises Ltd.
127.64
-0.26%
NCLH Norwegian Cruise Line Holdings Ltd.
18.17
+0.83%
TRIP Tripadvisor, Inc.
25.25
-0.59%
TCOM Trip.com Group Limited
48.72
+0.95%
MMYT MakeMyTrip Limited
61.22
-2.53%
TUI1.DE TUI AG
6.72
+2.25%
DESP Despegar.com, Corp.
11.32
+0.18%