NasdaqGS - Nasdaq Real Time Price USD
Airbnb, Inc. (ABNB)
122.61
+0.94
+(0.78%)
As of 2:58:58 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB250509C00070000 | 4/23/2025 2:14 PM | 70 | 48.70 | 51.35 | 52.90 | 0.00 | 0.00% | - | 19 | 322.66% |
| ABNB250509C00080000 | 4/23/2025 12:09 PM | 80 | 37.95 | 41.45 | 42.90 | 0.00 | 0.00% | - | 5 | 254.30% |
| ABNB250509C00085000 | 4/23/2025 1:37 PM | 85 | 33.45 | 36.35 | 37.75 | 0.00 | 0.00% | - | 1 | 197.27% |
| ABNB250509C00095000 | 5/2/2025 10:21 AM | 95 | 28.28 | 26.40 | 27.35 | 0.00 | 0.00% | 1 | 16 | 0.00% |
| ABNB250509C00097000 | 4/30/2025 2:29 PM | 97 | 23.15 | 24.55 | 25.95 | 0.00 | 0.00% | - | 2 | 158.20% |
| ABNB250509C00098000 | 4/23/2025 11:01 AM | 98 | 23.74 | 23.80 | 24.50 | 0.00 | 0.00% | - | 1 | 0.00% |
| ABNB250509C00099000 | 5/2/2025 12:01 PM | 99 | 25.80 | 22.70 | 23.80 | 0.00 | 0.00% | 2 | 2 | 130.86% |
| ABNB250509C00100000 | 5/2/2025 1:03 PM | 100 | 25.37 | 21.80 | 22.50 | 0.00 | 0.00% | 6 | 17 | 0.00% |
| ABNB250509C00102000 | 5/2/2025 9:48 AM | 102 | 19.71 | 19.75 | 21.00 | 0.00 | 0.00% | 2 | 2 | 134.08% |
| ABNB250509C00103000 | 5/5/2025 12:40 PM | 103 | 24.20 | 18.55 | 20.00 | 0.00 | 0.00% | 2 | 3 | 128.32% |
| ABNB250509C00104000 | 5/2/2025 2:54 PM | 104 | 20.30 | 17.15 | 18.20 | 0.00 | 0.00% | 6 | 2 | 0.00% |
| ABNB250509C00105000 | 5/6/2025 1:36 PM | 105 | 17.23 | 16.90 | 17.50 | 0.00 | 0.00% | 1 | 12 | 0.00% |
| ABNB250509C00106000 | 5/2/2025 2:04 PM | 106 | 19.05 | 15.80 | 16.30 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| ABNB250509C00108000 | 5/2/2025 2:04 PM | 108 | 17.05 | 13.90 | 14.70 | 0.00 | 0.00% | 2 | 5 | 73.63% |
| ABNB250509C00109000 | 4/23/2025 3:02 PM | 109 | 12.70 | 12.45 | 13.25 | 0.00 | 0.00% | 5 | 5 | 0.00% |
| ABNB250509C00110000 | 5/6/2025 3:55 PM | 110 | 12.75 | 11.95 | 12.65 | 0.85 | 7.14% | 1 | 58 | 56.25% |
| ABNB250509C00111000 | 5/7/2025 2:22 PM | 111 | 10.62 | 10.85 | 11.25 | -5.48 | -34.04% | 2 | 2 | 0.00% |
| ABNB250509C00112000 | 5/6/2025 1:43 PM | 112 | 10.11 | 9.65 | 10.50 | 0.00 | 0.00% | 1 | 21 | 0.00% |
| ABNB250509C00113000 | 5/5/2025 12:11 PM | 113 | 13.69 | 8.70 | 9.90 | 0.00 | 0.00% | 15 | 68 | 66.41% |
| ABNB250509C00114000 | 5/5/2025 12:40 PM | 114 | 13.30 | 7.80 | 8.65 | 0.00 | 0.00% | 4 | 39 | 39.84% |
| ABNB250509C00115000 | 5/7/2025 1:53 PM | 115 | 7.12 | 6.95 | 7.35 | -0.07 | -0.97% | 1 | 86 | 0.00% |
| ABNB250509C00116000 | 5/7/2025 12:32 PM | 116 | 6.50 | 6.15 | 6.55 | -1.53 | -19.05% | 11 | 51 | 0.00% |
| ABNB250509C00117000 | 5/7/2025 12:24 PM | 117 | 5.52 | 5.35 | 5.55 | -0.43 | -7.23% | 12 | 33 | 0.00% |
| ABNB250509C00118000 | 5/7/2025 10:27 AM | 118 | 5.00 | 4.30 | 4.60 | -0.75 | -13.04% | 5 | 47 | 0.00% |
| ABNB250509C00119000 | 5/7/2025 12:24 PM | 119 | 4.22 | 3.65 | 4.55 | 0.07 | 1.69% | 1 | 37 | 52.78% |
| ABNB250509C00120000 | 5/7/2025 12:25 PM | 120 | 3.25 | 2.87 | 3.15 | 0.06 | 1.88% | 18 | 153 | 33.99% |
| ABNB250509C00121000 | 5/7/2025 1:24 PM | 121 | 2.76 | 2.32 | 2.52 | 0.05 | 1.85% | 14 | 28 | 35.94% |
| ABNB250509C00122000 | 5/7/2025 1:58 PM | 122 | 2.06 | 1.62 | 1.93 | 0.14 | 7.29% | 95 | 158 | 36.26% |
| ABNB250509C00123000 | 5/7/2025 11:05 AM | 123 | 1.20 | 0.92 | 1.38 | -0.22 | -15.49% | 7 | 139 | 35.25% |
| ABNB250509C00124000 | 5/7/2025 2:13 PM | 124 | 0.73 | 0.67 | 0.99 | -0.30 | -29.13% | 159 | 419 | 35.60% |
| ABNB250509C00125000 | 5/7/2025 2:08 PM | 125 | 0.50 | 0.52 | 0.68 | -0.29 | -36.71% | 204 | 1,593 | 35.65% |
| ABNB250509C00126000 | 5/7/2025 12:03 PM | 126 | 0.47 | 0.34 | 0.51 | -0.08 | -14.55% | 46 | 1,377 | 37.60% |
| ABNB250509C00127000 | 5/7/2025 2:22 PM | 127 | 0.19 | 0.23 | 0.36 | -0.16 | -45.71% | 89 | 1,316 | 38.57% |
| ABNB250509C00128000 | 5/7/2025 1:44 PM | 128 | 0.17 | 0.12 | 0.17 | -0.09 | -34.62% | 12 | 271 | 35.45% |
| ABNB250509C00129000 | 5/7/2025 11:46 AM | 129 | 0.12 | 0.05 | 0.13 | -0.01 | -7.69% | 65 | 182 | 37.70% |
| ABNB250509C00130000 | 5/7/2025 2:27 PM | 130 | 0.08 | 0.08 | 0.11 | -0.02 | -25.00% | 82 | 464 | 40.53% |
| ABNB250509C00131000 | 5/6/2025 2:32 PM | 131 | 0.15 | 0.02 | 0.13 | 0.00 | 0.00% | 41 | 292 | 46.29% |
| ABNB250509C00132000 | 5/7/2025 1:58 PM | 132 | 0.05 | 0.00 | 0.88 | -0.01 | -16.67% | 14 | 497 | 67.87% |
| ABNB250509C00133000 | 5/6/2025 1:42 PM | 133 | 0.04 | 0.00 | 0.08 | 0.00 | 0.00% | 3 | 1,209 | 49.61% |
| ABNB250509C00134000 | 5/7/2025 9:37 AM | 134 | 0.04 | 0.01 | 0.17 | 0.03 | 300.00% | 1 | 1,459 | 54.30% |
| ABNB250509C00135000 | 5/7/2025 12:44 PM | 135 | 0.02 | 0.01 | 0.02 | 0.01 | 100.00% | 74 | 189 | 46.09% |
| ABNB250509C00136000 | 5/6/2025 11:24 AM | 136 | 0.02 | 0.00 | 1.08 | 0.00 | 0.00% | 10 | 119 | 91.41% |
| ABNB250509C00137000 | 5/6/2025 1:56 PM | 137 | 0.02 | 0.00 | 0.78 | 0.00 | 0.00% | 10 | 69 | 88.18% |
| ABNB250509C00138000 | 5/5/2025 1:01 PM | 138 | 0.06 | 0.00 | 0.04 | 0.00 | 0.00% | 12 | 165 | 55.47% |
| ABNB250509C00139000 | 5/5/2025 12:54 PM | 139 | 0.02 | 0.00 | 1.26 | 0.00 | 0.00% | 23 | 121 | 109.18% |
| ABNB250509C00140000 | 5/6/2025 3:30 PM | 140 | 0.01 | 0.00 | 0.78 | 0.00 | 0.00% | 2 | 236 | 100.68% |
| ABNB250509C00141000 | 5/5/2025 1:20 PM | 141 | 0.02 | 0.00 | 0.63 | 0.00 | 0.00% | 4 | 38 | 99.80% |
| ABNB250509C00142000 | 5/2/2025 10:05 AM | 142 | 0.05 | 0.00 | 2.13 | 0.00 | 0.00% | 6 | 26 | 141.60% |
| ABNB250509C00143000 | 5/2/2025 10:09 AM | 143 | 0.02 | 0.00 | 2.13 | 0.00 | 0.00% | 7 | 6 | 146.19% |
| ABNB250509C00144000 | 5/5/2025 9:36 AM | 144 | 0.04 | 0.00 | 2.13 | 0.00 | 0.00% | 1 | 7 | 150.64% |
| ABNB250509C00145000 | 5/5/2025 3:55 PM | 145 | 0.12 | 0.00 | 0.05 | 0.00 | 0.00% | 57 | 184 | 76.95% |
| ABNB250509C00146000 | 5/1/2025 3:42 PM | 146 | 0.45 | 0.00 | 0.01 | 0.00 | 0.00% | - | 3 | 67.19% |
| ABNB250509C00148000 | 5/1/2025 9:58 AM | 148 | 0.20 | 0.00 | 2.13 | 0.00 | 0.00% | - | 1 | 167.87% |
| ABNB250509C00149000 | 5/1/2025 3:23 PM | 149 | 0.25 | 0.00 | 2.13 | 0.00 | 0.00% | - | 6 | 172.07% |
| ABNB250509C00150000 | 5/5/2025 9:43 AM | 150 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 113 | 76.56% |
| ABNB250509C00155000 | 5/1/2025 3:51 PM | 155 | 0.10 | 0.00 | 2.13 | 0.00 | 0.00% | 35 | 38 | 195.90% |
| ABNB250509C00160000 | 5/5/2025 10:57 AM | 160 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 6 | 57 | 114.84% |
| ABNB250509C00165000 | 5/2/2025 3:58 PM | 165 | 0.02 | 0.00 | 2.13 | 0.00 | 0.00% | 1 | 3 | 232.03% |
| ABNB250509C00170000 | 5/1/2025 2:33 PM | 170 | 0.04 | 0.00 | 2.13 | 0.00 | 0.00% | 5 | 12 | 248.63% |
| ABNB250509C00175000 | 5/6/2025 2:32 PM | 175 | 0.01 | 0.00 | 2.13 | 0.00 | 0.00% | 5 | 9 | 264.65% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB250509P00075000 | 4/21/2025 1:20 PM | 75 | 0.10 | 0.00 | 1.27 | 0.00 | 0.00% | 1 | 3 | 334.18% |
| ABNB250509P00080000 | 4/21/2025 10:45 AM | 80 | 0.01 | 0.00 | 2.13 | -0.34 | -97.14% | 5 | 38 | 333.89% |
| ABNB250509P00085000 | 5/1/2025 3:57 PM | 85 | 0.45 | 0.00 | 2.13 | 0.00 | 0.00% | 8 | 37 | 295.12% |
| ABNB250509P00090000 | 5/5/2025 9:53 AM | 90 | 0.01 | 0.00 | 0.04 | 0.00 | 0.00% | 1 | 49 | 132.81% |
| ABNB250509P00095000 | 5/5/2025 12:44 PM | 95 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 10 | 275 | 107.81% |
| ABNB250509P00096000 | 4/30/2025 2:54 PM | 96 | 0.36 | 0.00 | 0.95 | 0.00 | 0.00% | 31 | 36 | 176.56% |
| ABNB250509P00097000 | 4/30/2025 2:49 PM | 97 | 0.42 | 0.00 | 2.13 | 0.00 | 0.00% | 61 | 20 | 208.69% |
| ABNB250509P00098000 | 5/2/2025 2:25 PM | 98 | 0.18 | 0.00 | 0.55 | 0.00 | 0.00% | 25 | 86 | 146.48% |
| ABNB250509P00099000 | 5/2/2025 10:59 AM | 99 | 0.02 | 0.00 | 0.55 | 0.00 | 0.00% | 2 | 169 | 141.02% |
| ABNB250509P00100000 | 5/7/2025 11:04 AM | 100 | 0.01 | 0.00 | 0.03 | -0.14 | -93.33% | 45 | 525 | 87.50% |
| ABNB250509P00101000 | 5/2/2025 10:10 AM | 101 | 0.04 | 0.00 | 1.05 | 0.00 | 0.00% | 11 | 40 | 150.20% |
| ABNB250509P00102000 | 5/2/2025 12:31 PM | 102 | 0.02 | 0.00 | 0.07 | 0.00 | 0.00% | 19 | 20 | 89.06% |
| ABNB250509P00103000 | 5/2/2025 9:51 AM | 103 | 0.07 | 0.00 | 0.06 | 0.00 | 0.00% | 6 | 44 | 83.20% |
| ABNB250509P00104000 | 5/6/2025 3:50 PM | 104 | 0.03 | 0.00 | 0.48 | 0.00 | 0.00% | 1 | 393 | 110.74% |
| ABNB250509P00105000 | 5/6/2025 10:06 AM | 105 | 0.01 | 0.00 | 0.09 | 0.00 | 0.00% | 10 | 222 | 79.30% |
| ABNB250509P00106000 | 5/5/2025 10:35 AM | 106 | 0.02 | 0.00 | 2.13 | 0.00 | 0.00% | 3 | 26 | 147.36% |
| ABNB250509P00107000 | 5/6/2025 11:32 AM | 107 | 0.02 | 0.00 | 0.65 | 0.00 | 0.00% | 9 | 27 | 101.66% |
| ABNB250509P00108000 | 5/7/2025 11:48 AM | 108 | 0.01 | 0.00 | 0.06 | -0.04 | -80.00% | 24 | 66 | 62.89% |
| ABNB250509P00109000 | 5/7/2025 11:23 AM | 109 | 0.06 | 0.00 | 2.14 | -0.01 | -14.29% | 3 | 157 | 127.34% |
| ABNB250509P00110000 | 5/7/2025 11:22 AM | 110 | 0.06 | 0.00 | 0.16 | 0.00 | 0.00% | 7 | 345 | 64.06% |
| ABNB250509P00111000 | 5/5/2025 1:11 PM | 111 | 0.16 | 0.00 | 0.28 | 0.11 | 220.00% | 10 | 97 | 66.02% |
| ABNB250509P00112000 | 5/6/2025 3:05 PM | 112 | 0.11 | 0.00 | 0.14 | 0.00 | 0.00% | 26 | 166 | 53.71% |
| ABNB250509P00113000 | 5/7/2025 1:06 PM | 113 | 0.08 | 0.05 | 0.14 | -0.06 | -42.86% | 11 | 246 | 52.15% |
| ABNB250509P00114000 | 5/7/2025 11:11 AM | 114 | 0.10 | 0.00 | 0.21 | -0.12 | -54.55% | 17 | 147 | 56.45% |
| ABNB250509P00115000 | 5/7/2025 10:54 AM | 115 | 0.21 | 0.17 | 0.23 | -0.08 | -27.59% | 36 | 314 | 50.59% |
| ABNB250509P00116000 | 5/7/2025 1:31 PM | 116 | 0.21 | 0.23 | 0.31 | -0.13 | -38.24% | 14 | 462 | 50.98% |
| ABNB250509P00117000 | 5/7/2025 1:31 PM | 117 | 0.33 | 0.34 | 0.41 | -0.20 | -37.74% | 22 | 360 | 49.46% |
| ABNB250509P00118000 | 5/7/2025 12:29 PM | 118 | 0.50 | 0.52 | 0.56 | -0.21 | -29.58% | 170 | 284 | 48.54% |
| ABNB250509P00119000 | 5/7/2025 2:19 PM | 119 | 0.88 | 0.68 | 0.78 | 0.04 | 4.76% | 249 | 411 | 48.39% |
| ABNB250509P00120000 | 5/7/2025 2:18 PM | 120 | 1.17 | 0.91 | 1.04 | -0.08 | -6.40% | 608 | 938 | 47.71% |
| ABNB250509P00121000 | 5/7/2025 1:45 PM | 121 | 1.41 | 1.27 | 1.40 | -0.10 | -6.62% | 211 | 86 | 47.90% |
| ABNB250509P00122000 | 5/7/2025 2:11 PM | 122 | 2.24 | 1.58 | 1.89 | 0.24 | 12.00% | 251 | 255 | 49.37% |
| ABNB250509P00123000 | 5/7/2025 2:06 PM | 123 | 2.50 | 2.01 | 2.41 | 0.12 | 5.04% | 19 | 147 | 49.81% |
| ABNB250509P00124000 | 5/7/2025 2:11 PM | 124 | 3.48 | 2.50 | 2.97 | 0.51 | 17.17% | 30 | 303 | 49.51% |
| ABNB250509P00125000 | 5/7/2025 1:19 PM | 125 | 3.20 | 3.45 | 3.65 | -0.38 | -10.61% | 23 | 315 | 50.49% |
| ABNB250509P00126000 | 5/7/2025 10:16 AM | 126 | 4.15 | 4.15 | 4.50 | 0.40 | 10.67% | 3 | 124 | 54.35% |
| ABNB250509P00127000 | 5/6/2025 12:13 PM | 127 | 5.05 | 4.60 | 5.35 | 1.13 | 28.83% | 1 | 70 | 57.32% |
| ABNB250509P00128000 | 5/7/2025 10:48 AM | 128 | 5.79 | 6.15 | 6.95 | 2.24 | 63.10% | 1 | 32 | 69.58% |
| ABNB250509P00129000 | 5/6/2025 12:56 PM | 129 | 7.02 | 7.05 | 8.05 | 0.00 | 0.00% | 2 | 10 | 76.07% |
| ABNB250509P00130000 | 5/7/2025 12:31 PM | 130 | 8.10 | 7.90 | 8.75 | 0.17 | 2.14% | 11 | 332 | 75.44% |
| ABNB250509P00131000 | 5/5/2025 3:28 PM | 131 | 6.10 | 8.85 | 9.25 | 0.00 | 0.00% | 6 | 7 | 71.78% |
| ABNB250509P00132000 | 5/5/2025 3:54 PM | 132 | 7.30 | 8.65 | 10.35 | 0.00 | 0.00% | 3 | 37 | 87.70% |
| ABNB250509P00133000 | 5/7/2025 1:51 PM | 133 | 11.00 | 10.85 | 11.10 | 1.30 | 13.40% | 3 | 2 | 79.20% |
| ABNB250509P00134000 | 5/1/2025 2:50 PM | 134 | 11.85 | 11.25 | 12.40 | 0.00 | 0.00% | - | 1 | 77.34% |
| ABNB250509P00135000 | 5/6/2025 12:55 PM | 135 | 12.45 | 12.25 | 13.20 | 0.00 | 0.00% | 1 | 11 | 76.76% |
| ABNB250509P00136000 | 5/6/2025 10:30 AM | 136 | 11.79 | 13.30 | 14.20 | 0.00 | 0.00% | 3 | 0 | 82.42% |
| ABNB250509P00137000 | 5/2/2025 10:07 AM | 137 | 14.40 | 14.70 | 15.30 | 0.00 | 0.00% | 4 | 1 | 99.41% |
| ABNB250509P00138000 | 5/5/2025 3:43 PM | 138 | 12.55 | 15.35 | 16.40 | 0.00 | 0.00% | 6 | 0 | 97.85% |
| ABNB250509P00139000 | 4/8/2025 11:17 AM | 139 | 29.53 | 16.15 | 17.50 | 0.00 | 0.00% | 3 | 0 | 99.41% |
| ABNB250509P00140000 | 5/7/2025 9:51 AM | 140 | 17.45 | 17.85 | 19.30 | -0.80 | -4.38% | 3 | 0 | 137.06% |
| ABNB250509P00142000 | 5/5/2025 1:26 PM | 142 | 16.14 | 19.55 | 20.35 | 0.00 | 0.00% | 13 | 0 | 118.85% |
| ABNB250509P00144000 | 5/2/2025 2:04 PM | 144 | 19.10 | 21.55 | 22.60 | 0.00 | 0.00% | 12 | 0 | 133.59% |
| ABNB250509P00145000 | 5/7/2025 11:02 AM | 145 | 23.10 | 22.85 | 23.65 | 0.50 | 2.21% | 4 | 23 | 146.19% |
| ABNB250509P00147000 | 5/5/2025 11:42 AM | 147 | 20.28 | 24.65 | 25.80 | 0.00 | 0.00% | 1 | 7 | 153.32% |
| ABNB250509P00150000 | 5/2/2025 1:04 PM | 150 | 24.28 | 27.55 | 28.95 | 0.00 | 0.00% | 1 | 0 | 166.60% |
Related Tickers
BKNG Booking Holdings Inc.
5,196.26
+0.66%
NCLH Norwegian Cruise Line Holdings Ltd.
17.29
+0.09%
CCL Carnival Corporation & plc
19.71
+0.92%
RCL Royal Caribbean Cruises Ltd.
227.84
+1.00%
EXPE Expedia Group, Inc.
166.38
+1.00%
TRIP Tripadvisor, Inc.
14.18
+11.13%
TCOM Trip.com Group Limited
61.96
+1.20%
VIK Viking Holdings Ltd
43.11
+1.22%
CUK Carnival Corporation & plc
17.96
+1.18%
MMYT MakeMyTrip Limited
111.43
-0.96%