NasdaqGS - Delayed Quote USD

Airbnb, Inc. (ABNB)

162.84 +1.89 (+1.17%)
At close: April 24 at 4:00 PM EDT
162.00 -0.84 (-0.52%)
Pre-Market: 4:12 AM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ABNB240426C00140000 4/24/2024 2:40 PM 2024-04-26 22.42 0.00 0.00 0.00 0.00% 1 0 0.00%
ABNB240503C00140000 4/24/2024 7:59 PM 2024-05-03 23.14 0.00 0.00 0.00 0.00% 1 0 0.00%
ABNB240510C00140000 4/24/2024 7:59 PM 2024-05-10 24.14 0.00 0.00 0.00 0.00% 1 0 0.00%
ABNB240517C00140000 4/23/2024 7:34 PM 2024-05-17 22.25 0.00 0.00 0.00 0.00% 21 0 0.00%
ABNB240524C00140000 4/10/2024 3:08 PM 2024-05-24 23.46 0.00 0.00 0.00 0.00% - 0 0.00%
ABNB240621C00140000 4/23/2024 6:21 PM 2024-06-21 24.88 0.00 0.00 0.00 0.00% 1 0 0.00%
ABNB240719C00140000 4/16/2024 7:14 PM 2024-07-19 24.15 0.00 0.00 0.00 0.00% 2 0 0.00%
ABNB240920C00140000 4/19/2024 2:44 PM 2024-09-20 29.74 0.00 0.00 0.00 0.00% 2 0 0.00%
ABNB241018C00140000 4/24/2024 1:35 PM 2024-10-18 35.75 0.00 0.00 0.00 0.00% 6 0 0.00%
ABNB250117C00140000 4/23/2024 2:18 PM 2025-01-17 35.50 0.00 0.00 0.00 0.00% 2 0 0.00%
ABNB250321C00140000 4/22/2024 5:11 PM 2025-03-21 35.85 0.00 0.00 0.00 0.00% 1 0 0.00%
ABNB250620C00140000 4/9/2024 7:02 PM 2025-06-20 44.00 0.00 0.00 0.00 0.00% 10 0 0.00%
ABNB260116C00140000 3/28/2024 2:13 PM 2026-01-16 55.05 0.00 0.00 0.00 0.00% 6 0 0.00%
ABNB261218C00140000 4/1/2024 7:09 PM 2026-12-18 61.35 0.00 0.00 0.00 0.00% 15 0 0.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ABNB240426P00140000 4/24/2024 7:06 PM 2024-04-26 0.02 0.00 0.00 0.00 0.00% 49 0 50.00%
ABNB240503P00140000 4/24/2024 6:34 PM 2024-05-03 0.14 0.00 0.00 0.00 0.00% 3 0 25.00%
ABNB240510P00140000 4/24/2024 7:06 PM 2024-05-10 1.10 0.00 0.00 0.00 0.00% 21 0 12.50%
ABNB240517P00140000 4/24/2024 7:46 PM 2024-05-17 1.28 0.00 0.00 0.00 0.00% 62 0 12.50%
ABNB240524P00140000 4/24/2024 5:45 PM 2024-05-24 1.63 0.00 0.00 0.00 0.00% 16 0 12.50%
ABNB240531P00140000 4/24/2024 4:09 PM 2024-05-31 2.00 0.00 0.00 0.00 0.00% 3 0 12.50%
ABNB240621P00140000 4/24/2024 7:41 PM 2024-06-21 2.67 0.00 0.00 0.00 0.00% 9 0 6.25%
ABNB240719P00140000 4/24/2024 7:53 PM 2024-07-19 3.60 0.00 0.00 0.00 0.00% 3 0 6.25%
ABNB240920P00140000 4/24/2024 6:19 PM 2024-09-20 6.45 0.00 0.00 0.00 0.00% 5 0 6.25%
ABNB241018P00140000 4/24/2024 6:32 PM 2024-10-18 7.30 0.00 0.00 0.00 0.00% 2 0 6.25%
ABNB250117P00140000 4/24/2024 6:49 PM 2025-01-17 10.20 0.00 0.00 0.00 0.00% 12 0 3.13%
ABNB250321P00140000 4/18/2024 3:36 PM 2025-03-21 12.10 0.00 0.00 0.00 0.00% 6 0 3.13%
ABNB250620P00140000 4/23/2024 3:30 PM 2025-06-20 14.85 0.00 0.00 0.00 0.00% 8 0 3.13%
ABNB260116P00140000 4/19/2024 6:10 PM 2026-01-16 20.00 0.00 0.00 0.00 0.00% 251 0 3.13%
ABNB261218P00140000 4/19/2024 6:21 PM 2026-12-18 24.60 0.00 0.00 0.00 0.00% 1 0 1.56%

Related Tickers

BKNG Booking Holdings Inc.
3,517.52
-0.47%
 
CCL Carnival Corporation & plc
15.01
+1.49%
 
EXPE Expedia Group, Inc.
135.80
+0.58%
 
RCL Royal Caribbean Cruises Ltd.
136.73
+0.04%
 
NCLH Norwegian Cruise Line Holdings Ltd.
19.39
-0.77%
 
TCOM Trip.com Group Limited
50.60
+0.24%
 
TRIP Tripadvisor, Inc.
26.15
+0.11%
 
MMYT MakeMyTrip Limited
65.54
+0.52%
 
TUI1.DE TUI AG
6.71
-0.21%
 
DESP Despegar.com, Corp.
12.59
+3.03%