NasdaqGS - Delayed Quote • USD
Airbnb, Inc. (ABNB)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:58 PM EDT
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240503C00185000 | 4/26/2024 7:57 PM | 2024-05-03 | 0.05 | 0.02 | 0.10 | -0.04 | -44.44% | 12 | 36 | 43.85% |
| ABNB240510C00185000 | 4/26/2024 5:23 PM | 2024-05-10 | 1.36 | 1.03 | 1.39 | 0.32 | 30.77% | 5 | 75 | 54.13% |
| ABNB240517C00185000 | 4/26/2024 7:48 PM | 2024-05-17 | 1.80 | 1.63 | 1.82 | 0.10 | 5.88% | 142 | 515 | 50.56% |
| ABNB240524C00185000 | 4/25/2024 6:56 PM | 2024-05-24 | 2.10 | 2.08 | 2.24 | 0.00 | 0.00% | 2 | 34 | 47.19% |
| ABNB240531C00185000 | 4/25/2024 7:05 PM | 2024-05-31 | 2.50 | 1.89 | 2.56 | 0.11 | 4.60% | 3 | 33 | 44.42% |
| ABNB240621C00185000 | 4/26/2024 6:39 PM | 2024-06-21 | 3.75 | 3.65 | 3.80 | 0.35 | 10.29% | 49 | 1,758 | 41.39% |
| ABNB240719C00185000 | 4/26/2024 5:23 PM | 2024-07-19 | 5.35 | 5.15 | 5.35 | 0.45 | 9.18% | 16 | 1,083 | 39.66% |
| ABNB240920C00185000 | 4/26/2024 6:50 PM | 2024-09-20 | 9.85 | 9.65 | 9.85 | 1.48 | 17.68% | 6 | 763 | 41.79% |
| ABNB241018C00185000 | 4/26/2024 7:57 PM | 2024-10-18 | 11.25 | 11.10 | 11.35 | 0.50 | 4.65% | 134 | 165 | 41.75% |
| ABNB250117C00185000 | 4/26/2024 7:28 PM | 2025-01-17 | 16.58 | 16.05 | 16.50 | 3.13 | 23.27% | 2 | 841 | 43.26% |
| ABNB250321C00185000 | 4/11/2024 7:43 PM | 2025-03-21 | 20.95 | 19.00 | 19.80 | 0.00 | 0.00% | 7 | 60 | 44.23% |
| ABNB250620C00185000 | 4/22/2024 1:55 PM | 2025-06-20 | 20.35 | 23.05 | 23.90 | 0.00 | 0.00% | 1 | 178 | 44.98% |
| ABNB260116C00185000 | 4/18/2024 5:59 PM | 2026-01-16 | 29.80 | 31.55 | 32.20 | 0.00 | 0.00% | 1 | 341 | 46.39% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240517P00185000 | 4/23/2024 7:27 PM | 2024-05-17 | 25.35 | 21.25 | 23.05 | 0.00 | 0.00% | 4 | 38 | 54.87% |
| ABNB240524P00185000 | 4/22/2024 1:30 PM | 2024-05-24 | 29.69 | 22.20 | 22.80 | 0.00 | 0.00% | 2 | 2 | 45.53% |
| ABNB240621P00185000 | 4/25/2024 5:45 PM | 2024-06-21 | 24.97 | 23.25 | 23.90 | 0.00 | 0.00% | 2 | 77 | 38.10% |
| ABNB240719P00185000 | 4/16/2024 2:34 PM | 2024-07-19 | 30.95 | 24.15 | 24.80 | 0.00 | 0.00% | 3 | 13 | 34.71% |
| ABNB240920P00185000 | 3/27/2024 6:52 PM | 2024-09-20 | 26.65 | 27.10 | 27.75 | 0.00 | 0.00% | 1 | 3 | 34.40% |
| ABNB241018P00185000 | 4/24/2024 5:47 PM | 2024-10-18 | 29.15 | 27.90 | 28.70 | 0.00 | 0.00% | 5 | 12 | 33.81% |
| ABNB250117P00185000 | 4/12/2024 3:05 PM | 2025-01-17 | 34.57 | 31.00 | 31.70 | 0.00 | 0.00% | 5 | 38 | 33.11% |
| ABNB250321P00185000 | 3/27/2024 3:05 PM | 2025-03-21 | 32.45 | 32.40 | 33.20 | 0.00 | 0.00% | 4 | 96 | 32.26% |
| ABNB250620P00185000 | 3/21/2024 7:31 PM | 2025-06-20 | 34.00 | 40.25 | 41.15 | 0.00 | 0.00% | 1 | 20 | 40.00% |
| ABNB260116P00185000 | 3/4/2024 8:54 PM | 2026-01-16 | 42.75 | 41.80 | 42.55 | 0.00 | 0.00% | 12 | 19 | 34.30% |
Related Tickers
BKNG Booking Holdings Inc.
3,521.08
+0.53%
RCL Royal Caribbean Cruises Ltd.
140.59
+2.27%
CCL Carnival Corporation & plc
15.08
-0.66%
EXPE Expedia Group, Inc.
135.70
-0.40%
NCLH Norwegian Cruise Line Holdings Ltd.
19.04
-1.60%
TCOM Trip.com Group Limited
50.60
+0.36%
TRIP Tripadvisor, Inc.
27.45
+4.61%
MMYT MakeMyTrip Limited
67.47
-0.07%
TUI1.DE TUI AG
6.75
+0.66%
DESP Despegar.com, Corp.
12.81
+0.31%