Cboe Global Markets

ABNB - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

AIRBNB INC. (abnb)

2025-04-14 15:59:59 ET (Delayed)
Bid: 
113.28
Ask: 
114.12
Vol: 
4,338,183
Last: 
112.8
Change: 
+0.33 (+0.2915%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 April
 
Options Chain
Total Records: 12
Calls
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ABNB 110.000
4.98
-1.72
4.35
4.6
53
0.62
0.7063
0.0531
276
ABNB 111.000
5.65
+0
3.5
3.95
0
0.59
0.6532
0.0585
25
ABNB 112.000
3.46
-1.765
2.98
3.3
3
0.6
0.5941
0.0631
71
ABNB 113.000
3
-1.625
2.4
2.71
6
0.59
0.53
0.0664
50
ABNB 114.000
2.45
-1.5
1.89
2.45
12
0.61
0.4625
0.0679
525
ABNB 115.000
1.52
-1.83
1.46
1.64
107
0.56
0.3934
0.0673
402
Thu Apr 17 2025
Strike
ABNB 110.000
ABNB 111.000
ABNB 112.000
ABNB 113.000
ABNB 114.000
ABNB 115.000
Puts
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ABNB 110.000
1.16
-0.69
1
1.36
58
0.61
-0.2948
0.0534
2781
ABNB 111.000
1.26
-0.82
1.26
1.58
9
0.59
-0.3483
0.0589
118
ABNB 112.000
1.55
-0.88
1.59
1.93
16
0.57
-0.4078
0.0636
150
ABNB 113.000
2.11
-0.7
1.85
2.37
16
0.55
-0.4725
0.067
76
ABNB 114.000
2.67
-0.48
2.27
2.84
6
0.53
-0.5407
0.0685
291
ABNB 115.000
2.78
-0.82
2.92
3.55
48
0.55
-0.6104
0.0679
2976
Calls
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ABNB 110.000
6.48
-1.42
5.8
6
4
0.51
0.6497
0.0367
180
ABNB 111.000
5.55
-1.65
5.1
5.35
10
0.5
0.613
0.0386
12
ABNB 112.000
5.01
-1.59
4.5
4.8
3
0.5
0.5741
0.0403
51
ABNB 113.000
3.7
-2.2
3.9
4.1
2
0.49
0.5333
0.0416
35
ABNB 114.000
3.57
-1.705
2.97
3.7
9
0.46
0.491
0.0425
38
ABNB 115.000
3.15
-1.575
2.87
3
29
0.47
0.4477
0.043
152
Fri Apr 25 2025
Strike
ABNB 110.000
ABNB 111.000
ABNB 112.000
ABNB 113.000
ABNB 114.000
ABNB 115.000
Puts
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ABNB 110.000
2.5
-0.48
2.43
2.58
30
0.51
-0.352
0.0369
126
ABNB 111.000
2.9
-0.4
2.75
2.95
33
0.5
-0.389
0.0388
401
ABNB 112.000
2.84
-0.81
3.1
3.3
8
0.49
-0.4282
0.0405
56
ABNB 113.000
3.26
-0.765
3.5
3.7
7
0.48
-0.4692
0.0419
74
ABNB 114.000
3.61
-0.815
4
4.25
12
0.48
-0.5118
0.0428
15
ABNB 115.000
4.6
-0.225
4.45
4.7
30
0.47
-0.5556
0.0432
166
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.