Free Trial

Airbnb (ABNB) Options Chain & Prices

→ Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share (From Colonial Metals) (Ad)
Free ABNB Stock Alerts
$159.81
-2.19 (-1.35%)
(As of 05/7/2024 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
5/10/2024$130.00$0.102Put515337110555
(+155)		110.45%
(+10.25%)		-0.01771767
5/10/2024$135.00$0.220Put2484547787
(+310)		104.91%
(+9.68%)		-0.03589466
5/10/2024$140.00$0.493Put530121942146
(+245)		103.14%
(+11.41%)		-0.072542143
5/10/2024$140.00$20.408Call11 - 24
(+0)		103.14%
(+10.91%)		0.9277231
5/10/2024$143.00$0.798Put1729918399
(+31)		102.78%
(+11.32%)		-0.10825840
5/10/2024$144.00$0.934Put8232884
(+38)		102.89%
(+11.51%)		-0.12293119
5/10/2024$144.00$16.852Call33 - 0
(+0)		102.89%
(+11.51%)		0.8773771
5/10/2024$145.00$1.092Put31356108809
(+178)		103.09%
(+11.69%)		-0.139024107
5/10/2024$146.00$1.272Put87468234
(+56)		103.44%
(+11.96%)		-0.15650444
5/10/2024$147.00$1.475Put100599393
(+60)		103.84%
(+12.20%)		-0.17527327
5/10/2024$147.00$14.394Call11 - 10
(+0)		103.84%
(+12.20%)		0.8250831
5/10/2024$148.00$1.703Put741128232
(+33)		103.91%
(+12.06%)		-0.19523729
5/10/2024$148.00$13.622Call173 - 4
(+0)		104.29%
(+12.44%)		0.805145
5/10/2024$149.00$1.956Put1382521268
(+66)		104.78%
(+12.66%)		-0.21623439
5/10/2024$149.00$12.875Call12 - - 17
(+0)		104.78%
(+12.66%)		0.7841622
5/10/2024$150.00$2.233Put625211119766
(+76)		104.69%
(+12.31%)		-0.238135197
5/10/2024$150.00$12.152Call2310549
(+5)		105.27%
(+12.86%)		0.7622868
5/10/2024$152.50$3.030Put491832311320
(+98)		105.89%
(+12.80%)		-0.295931119
5/10/2024$152.50$10.450Call185734
(+2)		106.36%
(+13.21%)		0.7045546
5/10/2024$155.00$3.971Put24680671084
(+718)		106.57%
(+12.80%)		-0.356734104
5/10/2024$155.00$8.892Call1534661
(+107)		107.09%
(+13.33%)		0.6438299
5/10/2024$157.50$5.051Put2154986532
(+143)		106.48%
(+12.36%)		-0.41932477
5/10/2024$157.50$7.471Call107909358
(+3)		107.38%
(+13.26%)		0.5813327
5/10/2024$160.00$6.267Put819120167875
(+409)		108.05%
(+13.87%)		-0.482768261
5/10/2024$160.00$6.187Call54226094932
(+282)		109.13%
(+14.95%)		0.517997129
5/10/2024$162.50$7.622Put892515511
(+147)		106.75%
(+11.63%)		-0.54614147
5/10/2024$162.50$5.041Call348891441004
(+494)		106.75%
(+11.87%)		0.45475161
5/10/2024$165.00$9.117Put691124234
(+4)		106.00%
(+12.52%)		-0.60839745
5/10/2024$165.00$4.036Call2526736480
(+171)		107.48%
(+14.00%)		0.392644114
5/10/2024$167.50$10.753Put2351499
(+2)		105.07%
(+12.23%)		-0.66833316
5/10/2024$167.50$3.171Call17320105848
(+7)		105.07%
(+12.23%)		0.33287965
5/10/2024$170.00$12.527Put46117124
(+0)		104.06%
(+11.97%)		-0.7246824
5/10/2024$170.00$2.443Call568633581033
(+187)		104.78%
(+13.36%)		0.27673163
5/10/2024$172.50$14.433Put21 - 84
(+14)		103.06%
(+11.75%)		-0.7762322
5/10/2024$172.50$1.846Call232929353
(+47)		103.06%
(+11.14%)		0.22540183
5/10/2024$175.00$1.370Call3366998659
(+103)		101.97%
(+11.40%)		0.179865119
5/10/2024$177.50$1.000Call254831251
(+63)		101.54%
(+11.65%)		0.14072782
5/10/2024$180.00$0.719Call4182233919
(+246)		100.71%
(+11.36%)		0.10815997
5/10/2024$182.50$0.512Call62712328
(+85)		100.30%
(+11.34%)		0.0819129
5/10/2024$185.00$0.363Call379217483
(+47)		100.17%
(+11.43%)		0.06139244
Biden to Launch “FedNOW” [Move Your Money Now] (Ad)

Earlier this year President Biden signed the death warrant for America… Executive Order 14067 will essentially cancel your money. You see Biden and the Fed have teamed up to create a controllable, traceable, programmable digital currency to replace the dollar...

Get your free information kit NOW, before it's too late.
5/10/2024$187.50$0.258Call234775155
(+17)		100.35%
(+11.64%)		0.04580156
5/10/2024$190.00$0.185Call399611312
(+63)		98.49%
(+9.61%)		0.03424251
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 5/8/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Gold Set to EXPLODE!
Gold Safe Exchange
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
The Department of Defense Has a New Drone Contractor
The Tomorrow Investor
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
AI “wealth window” is closing June 25th
Paradigm Press
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
The #1 lithium battery stock to have on your radar in 2024!
Smallcaps Daily