NasdaqGS - Nasdaq Real Time Price • USD
Airbnb, Inc. (ABNB)
As of 11:24 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240419C00190000 | 4/18/2024 3:11 PM | 2024-04-19 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 41 | 1,703 | 125.00% |
| ABNB240426C00190000 | 4/11/2024 7:44 PM | 2024-04-26 | 0.12 | 0.00 | 0.19 | 0.00 | 0.00% | 6 | 17 | 58.01% |
| ABNB240503C00190000 | 4/16/2024 6:07 PM | 2024-05-03 | 0.24 | 0.00 | 0.55 | 0.00 | 0.00% | 2 | 21 | 50.49% |
| ABNB240510C00190000 | 4/18/2024 6:32 PM | 2024-05-10 | 0.73 | 0.66 | 0.77 | 0.00 | 0.00% | 10 | 102 | 50.93% |
| ABNB240517C00190000 | 4/18/2024 4:18 PM | 2024-05-17 | 1.40 | 1.00 | 1.05 | 0.00 | 0.00% | 8 | 353 | 48.80% |
| ABNB240524C00190000 | 4/18/2024 2:44 PM | 2024-05-24 | 1.80 | 1.20 | 1.36 | 0.00 | 0.00% | 2 | 50 | 47.00% |
| ABNB240621C00190000 | 4/18/2024 7:56 PM | 2024-06-21 | 2.53 | 2.30 | 2.38 | 0.00 | 0.00% | 31 | 1,448 | 41.88% |
| ABNB240719C00190000 | 4/19/2024 2:00 PM | 2024-07-19 | 3.73 | 3.45 | 3.55 | -0.52 | -12.24% | 7 | 1,843 | 40.28% |
| ABNB240920C00190000 | 4/19/2024 2:52 PM | 2024-09-20 | 7.33 | 7.10 | 7.30 | 0.03 | 0.41% | 30 | 310 | 42.25% |
| ABNB241018C00190000 | 4/19/2024 1:59 PM | 2024-10-18 | 8.80 | 8.35 | 8.55 | -0.65 | -6.88% | 1 | 471 | 42.03% |
| ABNB250117C00190000 | 4/18/2024 7:25 PM | 2025-01-17 | 13.40 | 12.90 | 13.15 | 0.00 | 0.00% | 13 | 1,863 | 43.35% |
| ABNB250321C00190000 | 4/11/2024 6:51 PM | 2025-03-21 | 19.08 | 15.85 | 16.25 | 0.00 | 0.00% | 2 | 152 | 44.35% |
| ABNB250620C00190000 | 3/21/2024 4:27 PM | 2025-06-20 | 26.27 | 19.55 | 20.30 | 0.00 | 0.00% | 1 | 106 | 45.35% |
| ABNB260116C00190000 | 4/19/2024 2:42 PM | 2026-01-16 | 27.75 | 27.35 | 28.30 | -0.30 | -1.07% | 21 | 246 | 46.73% |
| ABNB261218C00190000 | 4/11/2024 7:31 PM | 2026-12-18 | 42.04 | 37.00 | 38.65 | 0.00 | 0.00% | 2 | 70 | 47.88% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240419P00190000 | 4/17/2024 7:30 PM | 2024-04-19 | 31.55 | 30.50 | 31.65 | 0.00 | 0.00% | 4 | 0 | 184.77% |
| ABNB240426P00190000 | 4/18/2024 5:26 PM | 2024-04-26 | 30.10 | 30.15 | 31.95 | 0.00 | 0.00% | 4 | 2 | 77.93% |
| ABNB240503P00190000 | 3/21/2024 5:20 PM | 2024-05-03 | 22.50 | 29.00 | 32.30 | 0.00 | 0.00% | - | 0 | 64.31% |
| ABNB240517P00190000 | 4/15/2024 2:36 PM | 2024-05-17 | 28.90 | 31.05 | 31.80 | 0.00 | 0.00% | 1 | 23 | 38.06% |
| ABNB240621P00190000 | 3/8/2024 8:32 PM | 2024-06-21 | 28.80 | 29.60 | 30.25 | 0.00 | 0.00% | 1 | 24 | 0.00% |
| ABNB240719P00190000 | 3/6/2024 8:24 PM | 2024-07-19 | 30.45 | 30.35 | 32.60 | 0.00 | 0.00% | 2 | 16 | 28.10% |
| ABNB240920P00190000 | 3/28/2024 2:46 PM | 2024-09-20 | 30.05 | 34.80 | 35.30 | 0.00 | 0.00% | 3 | 8 | 32.05% |
| ABNB241018P00190000 | 4/12/2024 5:36 PM | 2024-10-18 | 35.80 | 35.60 | 36.05 | 0.00 | 0.00% | 1 | 5 | 31.68% |
| ABNB250117P00190000 | 4/11/2024 7:14 PM | 2025-01-17 | 33.85 | 37.50 | 38.20 | 0.00 | 0.00% | 2 | 100 | 30.65% |
| ABNB250321P00190000 | 3/20/2024 5:11 PM | 2025-03-21 | 37.45 | 39.40 | 39.95 | 0.00 | 0.00% | - | 5 | 30.91% |
| ABNB250620P00190000 | 2/15/2024 8:07 PM | 2025-06-20 | 43.20 | 41.70 | 42.70 | 0.00 | 0.00% | 26 | 26 | 31.79% |
| ABNB260116P00190000 | 3/6/2024 4:15 PM | 2026-01-16 | 44.05 | 42.85 | 45.50 | 0.00 | 0.00% | 1 | 1 | 29.56% |
Related Tickers
BKNG Booking Holdings Inc.
3,447.46
+0.50%
CCL Carnival Corporation & plc
14.20
+0.17%
EXPE Expedia Group, Inc.
129.19
+0.69%
RCL Royal Caribbean Cruises Ltd.
128.63
+0.78%
NCLH Norwegian Cruise Line Holdings Ltd.
18.44
+1.46%
TRIP Tripadvisor, Inc.
25.26
+0.04%
TCOM Trip.com Group Limited
48.00
-1.49%
MMYT MakeMyTrip Limited
61.74
+0.84%
TUI1.DE TUI AG
6.69
-0.45%
DESP Despegar.com, Corp.
11.55
+2.03%