Free Trial

Airbnb (ABNB) Options Chain & Prices

→ Buy this small stock before coming AI Tidal Wave (From Chaikin Analytics) (Ad)
Free ABNB Stock Alerts
$141.04
-1.67 (-1.17%)
(As of 05/23/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

ABNB Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/24/2024$120.00$0.017Put10 - 10312
(+8)		92.86%
(+11.52%)		-0.0055134
5/24/2024$125.00$0.024Put41347
(+0)		76.37%
(+9.06%)		-0.0091552
5/24/2024$125.00$17.794Call1 - - 2
(+0)		76.37%
(+9.06%)		0.9912761
5/24/2024$130.00$0.038Put10 - - 258
(+1)		59.82%
(+4.27%)		-0.0170691
5/24/2024$130.00$12.809Call1 - - 1
(+0)		59.82%
(+6.43%)		0.983381
5/24/2024$135.00$0.072Put721474
(+0)		43.07%
(+3.47%)		-0.0397786
5/24/2024$135.00$7.844Call1 - - 10
(+0)		43.07%
(+3.47%)		0.9607251
5/24/2024$136.00$0.087Put1911057
(+2)		39.88%
(+2.98%)		-0.0501735
5/24/2024$137.00$0.112Put1431141408
(+5)		36.95%
(+2.66%)		-0.06610521
5/24/2024$138.00$0.154Put31 - 10301
(-1)		34.43%
(+2.59%)		-0.0916753
5/24/2024$138.00$4.928Call1 - - 7
(+0)		34.43%
(+2.59%)		0.909041
5/24/2024$139.00$0.229Put322325797
(+185)		32.43%
(+2.66%)		-0.13286529
5/24/2024$139.00$4.002Call12 - - 1
(+0)		32.43%
(+2.66%)		0.868051
5/24/2024$140.00$0.358Put338929816
(-14)		30.53%
(+1.33%)		-0.19639147
5/24/2024$140.00$3.131Call36 - 1364
(+7)		30.96%
(+2.46%)		0.8048927
5/24/2024$141.00$0.572Put1091429466
(+87)		30.77%
(+2.56%)		-0.2866345
5/24/2024$141.00$2.344Call1611438
(+26)		29.99%
(+1.78%)		0.7153146
5/24/2024$142.00$0.902Put3377681634
(+140)		29.50%
(+1.41%)		-0.40115996
5/24/2024$142.00$1.673Call55231855
(+32)		29.50%
(+1.41%)		0.60178628
5/24/2024$143.00$1.373Put1,052348187614
(+284)		29.45%
(+1.72%)		-0.528171164
5/24/2024$143.00$1.140Call34217013766
(-4)		29.45%
(+1.72%)		0.47619682
5/24/2024$144.00$1.982Put626178262959
(-322)		29.70%
(+3.08%)		-0.651294137
5/24/2024$144.00$0.745Call32385115208
(+146)		29.70%
(+2.28%)		0.354868119
5/24/2024$145.00$2.713Put3971113827
(+265)		30.16%
(+2.70%)		-0.75757358
5/24/2024$145.00$0.470Call1,184328614611
(+208)		30.16%
(+2.57%)		0.250653194
5/24/2024$146.00$3.541Put23519106634
(+4)		30.85%
(+2.97%)		-0.84049634
5/24/2024$146.00$0.290Call1685242895
(+145)		30.85%
(+2.95%)		0.16984563
5/24/2024$147.00$4.440Put37 - - 401
(-23)		31.81%
(+3.36%)		-0.8995338
5/24/2024$147.00$0.180Call1512767585
(+14)		31.81%
(+3.36%)		0.11277560
5/24/2024$148.00$5.385Put622 - 105
(-11)		33.17%
(+4.21%)		-0.93814210
5/24/2024$148.00$0.116Call1632956363
(+18)		33.17%
(+4.21%)		0.07566452
5/24/2024$149.00$6.357Put9 - 1188
(-1)		34.98%
(+5.61%)		-0.9616885
5/24/2024$149.00$0.080Call1282136516
(+81)		34.98%
(+5.61%)		0.05293834
5/24/2024$150.00$7.344Put162 - 3208
(-19)		37.22%
(+7.40%)		-0.97550621
5/24/2024$150.00$0.060Call431782971047
(+251)		37.22%
(+6.62%)		0.03930678
5/24/2024$152.50$9.833Put599269102
(-52)		43.88%
(+11.25%)		-0.9907415
5/24/2024$152.50$0.038Call9935171389
(+81)		43.88%
(+11.25%)		0.02316729
5/24/2024$155.00$12.331Put7164 - 153
(-124)		50.73%
(+12.61%)		-0.9961215
5/24/2024$155.00$0.029Call39 - 20605
(-86)		50.73%
(+12.61%)		0.0158515
5/24/2024$157.50$14.830Put380 - - 44
(-25)		57.27%
(+13.28%)		-0.9984773
Shocking $16T Elon Musk Crypto Leak (Ad)

Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.

Click here now to get your copy.
5/24/2024$157.50$0.023Call18106178
(-3)		57.27%
(+13.28%)		0.0115197
5/24/2024$160.00$17.330Put1,080 - - 125
(-6)		63.50%
(+13.98%)		-0.999513
5/24/2024$160.00$0.018Call684023387
(-11)		63.50%
(+13.98%)		0.00869917
5/24/2024$162.50$0.015Call6 - 290
(+0)		69.46%
(+14.72%)		0.0067623
5/24/2024$165.00$22.330Put4 - - 1
(+0)		75.17%
(+15.43%)		-0.9999991
5/24/2024$165.00$0.013Call9 - 9120
(+0)		75.17%
(+15.43%)		0.005385
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies:
Options Chain Tools:
This page (NASDAQ:ABNB) was last updated on 5/23/2024 by MarketBeat.com Staff

From Our Partners
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks
Crypto 101 Media
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
**Breaking News** LIttle Known Biotech Company Does $41 Million In Q1!
Huge Alerts
This could mean the end of the U.S dollar…
Colonial Metals
Elon to Transform U.S. Economy?
Porter & Company
41 banks launch ‘crypto dollar’
Stansberry Research
Trump’s “Tax Free” Retirement Strategy
Gold Safe Exchange
The #1 Crypto for AI
Weiss Ratings